Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & Xây Dựng HUD3
HUD3 Investment and Construction Joint Stock Company
Mã CK:      HU3      3.80      +0.30 (+7.89%)      (cập nhật 20:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hud3.com.vn
HU3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 3,800 0.30 7.89 3,500 3,800 3,500 1,730 6,574,000
28/03/2024 3,600 -0.20 -5.56 3,800 3,600 3,500 90 324,000
27/03/2024 3,600 0.10 2.78 3,500 3,900 3,600 130 468,000
26/03/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 570 1,995,000
25/03/2024 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,140 3,990,000
22/03/2024 3,500 -0.10 -2.86 3,600 3,500 3,400 1,670 5,845,000
21/03/2024 3,600 0.00 ■■ 0.00 3,600 4,000 3,500 970 3,492,000
20/03/2024 3,600 0.10 2.78 3,500 3,600 3,500 90 324,000
19/03/2024 3,500 0.10 2.86 3,400 3,500 3,400 1,890 6,615,000
18/03/2024 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,760 5,984,000
15/03/2024 3,600 0.10 2.78 3,500 3,600 3,300 4,290 15,444,000
14/03/2024 3,500 -0.20 -5.71 3,700 4,200 3,400 2,190 7,665,000
13/03/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,020 3,774,000
12/03/2024 3,600 0.10 2.78 3,500 3,800 3,600 1,040 3,744,000
11/03/2024 3,500 0.10 2.86 3,400 3,700 3,500 790 2,765,000
08/03/2024 3,300 -0.20 -6.06 3,500 3,500 3,000 18,510 61,083,000
07/03/2024 3,700 0.20 5.41 3,500 3,700 3,500 1,700 6,290,000
06/03/2024 3,600 0.00 ■■ 0.00 3,600 4,000 3,500 4,680 16,848,000
05/03/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 4,150 15,355,000
04/03/2024 3,700 -0.10 -2.70 3,800 3,800 3,700 5,630 20,831,000
01/03/2024 3,800 -0.30 -7.89 4,100 3,800 3,800 10 38,000
29/02/2024 4,000 0.20 5.00 3,800 4,300 4,000 290 1,160,000
28/02/2024 4,000 0.10 2.50 3,900 4,000 3,700 230 920,000
27/02/2024 3,800 -0.20 -5.26 4,000 4,000 3,800 90 342,000
26/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 130 520,000
23/02/2024 4,000 0.10 2.50 3,900 4,000 3,800 170 680,000
22/02/2024 3,700 -0.30 -8.11 4,000 4,000 3,700 70 259,000
21/02/2024 4,000 0.20 5.00 3,800 4,100 4,000 520 2,080,000
20/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 7,700 29,260,000
19/02/2024 3,800 0.10 2.63 3,700 3,800 3,800 24,000 91,200,000
16/02/2024 4,000 -0.10 -2.50 4,100 4,300 3,600 2,300 9,200,000
15/02/2024 4,100 0.20 4.88 3,900 4,400 4,000 2,500 10,250,000
07/02/2024 3,800 -0.10 -2.63 3,900 4,400 3,800 2,000 7,600,000
06/02/2024 3,900 -0.10 -2.56 4,000 3,900 3,600 5,600 21,840,000
05/02/2024 4,000 -0.10 -2.50 4,100 4,000 4,000 300 1,200,000
02/02/2024 4,100 0.10 2.44 4,000 4,100 4,100 200 820,000
01/02/2024 4,000 -0.10 -2.50 4,100 4,000 4,000 100 400,000
31/01/2024 4,000 0.10 2.50 3,900 4,200 3,900 3,600 14,400,000
30/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 1,900 7,980,000
29/01/2024 4,200 -0.30 -7.14 4,500 4,200 4,200 11,000 46,200,000
26/01/2024 4,300 0.10 2.33 4,200 4,500 4,300 800 3,440,000
25/01/2024 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
24/01/2024 4,100 -0.50 -12.20 4,600 4,200 4,100 1,200 4,920,000
23/01/2024 4,300 0.00 ■■ 0.00 4,300 4,900 4,300 2,100 9,030,000
22/01/2024 4,400 0.50 11.36 3,900 4,400 3,900 27,200 119,680,000
19/01/2024 4,000 0.10 2.50 3,900 4,100 3,900 21,500 86,000,000
18/01/2024 4,100 0.30 7.32 3,800 4,100 3,800 500 2,050,000
17/01/2024 4,100 0.30 7.32 3,800 4,100 3,700 12,400 50,840,000
16/01/2024 3,800 -0.40 -10.53 4,200 3,800 3,800 100 380,000
15/01/2024 4,300 0.50 11.63 3,800 4,300 3,900 7,200 30,960,000
12/01/2024 3,900 -0.30 -7.69 4,200 3,900 3,700 1,100 4,290,000
11/01/2024 3,900 -0.10 -2.56 4,000 4,500 3,900 2,100 8,190,000
10/01/2024 3,900 0.20 5.13 3,700 4,200 3,900 7,400 28,860,000
09/01/2024 3,800 0.00 ■■ 0.00 3,800 4,000 3,400 2,700 10,260,000
08/01/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 9,400 35,720,000
05/01/2024 3,800 0.40 10.53 3,400 3,800 3,800 100 380,000
04/01/2024 3,600 -0.20 -5.56 3,800 3,600 3,400 2,500 9,000,000
03/01/2024 3,900 0.20 5.13 3,700 3,900 3,700 4,100 15,990,000
02/01/2024 3,700 0.30 8.11 3,400 3,700 3,700 2,400 8,880,000
29/12/2023 3,600 -0.10 -2.78 3,700 3,600 3,300 1,800 6,480,000
28/12/2023 3,600 0.10 2.78 3,500 3,800 3,600 22,600 81,360,000
27/12/2023 3,500 0.10 2.86 3,400 3,500 3,500 2,000 7,000,000
26/12/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,300 2,900 10,730,000
25/12/2023 3,700 0.10 2.70 3,600 3,700 3,600 10,800 39,960,000
22/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,300 8,280,000
21/12/2023 3,600 0.20 5.56 3,400 3,700 3,600 1,700 6,120,000
20/12/2023 3,700 -0.20 -5.41 3,900 3,800 3,400 37,700 139,490,000
19/12/2023 3,700 0.10 2.70 3,600 4,100 3,700 2,300 8,510,000
18/12/2023 3,600 -0.50 -13.89 4,100 3,600 3,600 100 360,000
15/12/2023 3,900 0.20 5.13 3,700 4,200 3,900 1,300 5,070,000
14/12/2023 3,800 0.10 2.63 3,700 3,800 3,700 8,400 31,920,000
13/12/2023 3,700 -0.10 -2.70 3,800 3,700 3,700 500 1,850,000
12/12/2023 3,800 -0.10 -2.63 3,900 3,800 3,700 5,000 19,000,000
11/12/2023 3,900 -0.20 -5.13 4,100 3,900 3,800 2,100 8,190,000
08/12/2023 3,800 0.00 ■■ 0.00 3,800 4,300 3,800 1,900 7,220,000
07/12/2023 4,000 0.30 7.50 3,700 4,000 3,800 800 3,200,000
06/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,400 700 2,800,000
05/12/2023 4,000 0.40 10.00 3,600 4,000 3,800 22,900 91,600,000
04/12/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,500 5,200 20,280,000
01/12/2023 3,900 0.10 2.56 3,800 3,900 3,900 100 390,000
30/11/2023 3,800 0.00 ■■ 0.00 3,800 4,200 3,800 2,400 9,120,000
29/11/2023 3,900 0.20 5.13 3,700 3,900 3,800 1,800 7,020,000
28/11/2023 3,800 -0.10 -2.63 3,900 3,800 3,600 4,500 17,100,000
27/11/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 1,700 6,630,000
24/11/2023 3,900 0.10 2.56 3,800 4,000 3,800 2,100 8,190,000
23/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,500 4,400 17,600,000
22/11/2023 4,000 0.10 2.50 3,900 4,400 3,900 2,800 11,200,000
21/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 14,800 59,200,000
20/11/2023 4,000 -0.20 -5.00 4,200 4,200 4,000 1,300 5,200,000
17/11/2023 4,100 0.00 ■■ 0.00 4,100 4,600 4,100 3,300 13,530,000
16/11/2023 4,100 -0.40 -9.76 4,500 4,200 4,000 3,300 13,530,000
15/11/2023 4,200 0.20 4.76 4,000 4,600 4,000 1,800 7,560,000
14/11/2023 4,400 0.30 6.82 4,100 4,600 4,000 5,300 23,320,000
13/11/2023 4,300 -0.10 -2.33 4,400 4,300 4,000 700 3,010,000
10/11/2023 4,400 -0.20 -4.55 4,600 4,500 4,400 800 3,520,000
09/11/2023 4,500 0.50 11.11 4,000 4,600 4,500 1,400 6,300,000
08/11/2023 4,700 0.50 10.64 4,200 4,700 3,800 600 2,820,000
07/11/2023 4,000 -0.10 -2.50 4,100 4,300 3,800 2,400 9,600,000
06/11/2023 4,100 0.50 12.20 3,600 4,100 4,100 7,500 30,750,000
03/11/2023 4,300 0.30 6.98 4,000 4,500 3,400 5,500 23,650,000
02/11/2023 4,000 0.10 2.50 3,900 4,000 4,000 34,800 139,200,000
01/11/2023 3,500 -0.40 -11.43 3,900 3,900 3,500 3,300 11,550,000
31/10/2023 3,900 -0.10 -2.56 4,000 3,900 3,900 3,200 12,480,000
30/10/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 2,200 8,800,000
27/10/2023 4,200 0.40 9.52 3,800 4,200 3,800 600 2,520,000
26/10/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 9,700 36,860,000
25/10/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,400 7,500 30,000,000
24/10/2023 4,000 0.10 2.50 3,900 4,000 3,900 20,700 82,800,000
23/10/2023 3,900 -0.10 -2.56 4,000 4,000 3,800 19,900 77,610,000
20/10/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 9,500 38,000,000
19/10/2023 3,900 -0.20 -5.13 4,100 4,100 3,900 16,500 64,350,000
18/10/2023 4,100 -0.10 -2.44 4,200 4,200 4,100 6,300 25,830,000
17/10/2023 4,200 -0.10 -2.38 4,300 4,200 4,200 20,000 84,000,000
16/10/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
13/10/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 800 3,440,000
12/10/2023 4,300 -0.10 -2.33 4,400 4,300 4,300 1,700 7,310,000
11/10/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
10/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 10,800 47,520,000
09/10/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 4,900 21,070,000
06/10/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 2,400 10,320,000
05/10/2023 4,400 0.20 4.55 4,200 4,400 4,200 300 1,320,000
04/10/2023 4,400 0.10 2.27 4,300 4,400 4,200 7,400 32,560,000
03/10/2023 4,400 -0.10 -2.27 4,500 4,400 4,300 2,600 11,440,000
02/10/2023 4,500 -0.10 -2.22 4,600 4,500 4,500 2,200 9,900,000
29/09/2023 4,500 -0.10 -2.22 4,600 4,600 4,500 4,900 22,050,000
28/09/2023 4,600 0.30 6.52 4,300 4,600 4,600 100 460,000
27/09/2023 4,400 -0.10 -2.27 4,500 4,500 4,200 7,300 32,120,000
26/09/2023 4,500 -0.10 -2.22 4,600 4,600 4,400 3,900 17,550,000
21/09/2023 4,700 0.20 4.26 4,500 4,900 4,700 1,800 8,460,000
20/09/2023 4,500 -0.40 -8.89 4,900 4,600 4,500 21,900 98,550,000
19/09/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
18/09/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
15/09/2023 5,000 -0.10 -2.00 5,100 5,000 4,800 4,300 21,500,000
14/09/2023 5,100 -0.10 -1.96 5,200 5,200 5,100 10,400 53,040,000
13/09/2023 5,000 0.20 4.00 4,800 5,500 5,000 8,300 41,500,000
12/09/2023 4,800 -0.80 -16.67 5,600 5,500 4,800 25,600 122,880,000
11/09/2023 5,000 -0.50 -10.00 5,500 6,300 5,000 31,800 159,000,000
08/09/2023 5,600 0.70 12.50 4,900 5,600 5,100 80,300 449,680,000
07/09/2023 5,000 0.60 12.00 4,400 5,000 4,400 21,600 108,000,000
06/09/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 14,800 65,120,000
31/08/2023 4,300 -0.10 -2.33 4,400 4,500 4,300 15,500 66,650,000
30/08/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 6,200 27,280,000
29/08/2023 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 18,300 80,520,000
28/08/2023 4,500 0.10 2.22 4,400 4,500 4,400 6,700 30,150,000
25/08/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 5,700 25,650,000
24/08/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 27,200 122,400,000
23/08/2023 4,400 0.20 4.55 4,200 4,600 4,400 8,300 36,520,000
22/08/2023 4,300 0.10 2.33 4,200 4,300 4,100 25,900 111,370,000
21/08/2023 4,200 -0.50 -11.90 4,700 4,400 4,200 43,900 184,380,000
18/08/2023 4,700 4.70 100.00 0 4,800 4,700 35,100 164,970,000
17/08/2023 4,800 -0.40 -8.33 5,200 5,300 4,700 35,500 170,400,000
16/08/2023 5,500 -0.20 -3.64 5,700 6,400 5,500 300 1,650,000
15/08/2023 5,600 0.00 ■■ 0.00 5,600 6,400 5,400 23,200 129,920,000
14/08/2023 5,500 -0.80 -14.55 6,300 6,300 5,400 70,100 385,550,000
11/08/2023 6,300 -0.70 -11.11 7,000 6,800 6,200 70,800 446,040,000
10/08/2023 6,800 0.60 8.82 6,200 7,100 6,700 123,400 839,120,000
09/08/2023 6,200 0.80 12.90 5,400 6,200 5,900 179,500 1,112,900,000
08/08/2023 5,400 0.70 12.96 4,700 5,400 5,000 56,300 304,020,000
07/08/2023 4,700 0.60 12.77 4,100 4,700 4,100 20,900 98,230,000
04/08/2023 4,500 -0.10 -2.22 4,600 4,500 4,000 4,700 21,150,000
03/08/2023 4,800 0.30 6.25 4,500 4,800 4,500 1,100 5,280,000
02/08/2023 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
01/08/2023 4,500 -0.30 -6.67 4,800 4,900 4,100 3,900 17,550,000
31/07/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 400 1,920,000
28/07/2023 4,800 0.30 6.25 4,500 4,900 4,200 3,800 18,240,000
27/07/2023 4,400 -0.30 -6.82 4,700 4,900 4,400 2,700 11,880,000
26/07/2023 4,800 0.20 4.17 4,600 4,800 4,600 300 1,440,000
25/07/2023 4,800 -0.10 -2.08 4,900 4,900 4,200 300 1,440,000
24/07/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
21/07/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
20/07/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
19/07/2023 4,900 0.20 4.08 4,700 4,900 4,900 100 490,000
18/07/2023 5,000 0.30 6.00 4,700 5,000 4,600 300 1,500,000
17/07/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
14/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
13/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
12/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 300 1,410,000
11/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
10/07/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
07/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 300 1,410,000
06/07/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,900 13,630,000
05/07/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
04/07/2023 4,700 0.10 2.13 4,600 4,700 4,700 2,400 11,280,000
03/07/2023 5,000 0.10 2.00 4,900 5,000 4,200 200 1,000,000
30/06/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
29/06/2023 4,900 0.20 4.08 4,700 4,900 4,800 6,900 33,810,000
28/06/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
27/06/2023 4,700 -0.20 -4.26 4,900 4,900 4,700 2,700 12,690,000
26/06/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
23/06/2023 4,900 0.20 4.08 4,700 5,200 4,700 1,300 6,370,000
22/06/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,100 5,170,000
21/06/2023 4,500 4.50 100.00 0 4,700 4,500 400 1,800,000
20/06/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,200 5,640,000
19/06/2023 4,700 -0.20 -4.26 4,900 4,700 4,700 100 470,000
16/06/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
15/06/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,900 9,310,000
14/06/2023 4,500 -0.50 -11.11 5,000 5,200 4,300 1,200 5,400,000
13/06/2023 4,900 0.00 ■■ 0.00 4,900 5,300 4,900 4,900 24,010,000
12/06/2023 4,800 -0.30 -6.25 5,100 5,200 4,800 3,400 16,320,000
09/06/2023 5,000 0.20 4.00 4,800 5,200 5,000 600 3,000,000
08/06/2023 4,700 -0.50 -10.64 5,200 5,300 4,600 8,800 41,360,000
07/06/2023 5,200 0.10 1.92 5,100 5,300 5,200 500 2,600,000
06/06/2023 5,100 0.40 7.84 4,700 5,300 5,000 14,700 74,970,000
05/06/2023 5,200 0.20 3.85 5,000 5,300 4,400 1,700 8,840,000
02/06/2023 5,000 0.30 6.00 4,700 5,300 5,000 6,600 33,000,000
01/06/2023 4,900 0.50 10.20 4,400 5,000 4,300 5,000 24,500,000
31/05/2023 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 20,800 89,440,000
30/05/2023 4,300 0.10 2.33 4,200 4,500 4,300 2,700 11,610,000
29/05/2023 4,400 0.40 9.09 4,000 4,400 4,000 2,600 11,440,000
26/05/2023 4,200 -0.20 -4.76 4,400 4,400 3,800 13,800 57,960,000
25/05/2023 4,400 0.40 9.09 4,000 4,400 4,400 100 440,000
24/05/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,700 6,800,000
23/05/2023 4,400 0.40 9.09 4,000 4,400 3,700 10,800 47,520,000
22/05/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
19/05/2023 4,300 0.20 4.65 4,100 4,300 3,600 300 1,290,000
18/05/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 900 3,600,000
04/05/2023 4,060 -0.29 -7.14 4,350 4,350 4,060 450 1,827,000
28/04/2023 4,350 0.14 3.22 4,210 4,350 4,000 110 478,500
27/04/2023 4,210 0.00 ■■ 0.00 4,210 4,210 4,210 10 42,100
26/04/2023 4,210 -0.31 -7.36 4,520 4,210 4,210 90 378,900
24/04/2023 4,520 0.26 5.75 4,260 4,520 4,520 10 45,200
21/04/2023 4,260 0.00 ■■ 0.00 4,260 4,260 4,260 250 1,065,000
20/04/2023 4,260 -0.11 -2.58 4,370 4,360 4,180 1,320 5,623,200
19/04/2023 4,370 -0.27 -6.18 4,640 4,500 4,330 1,140 4,981,800
18/04/2023 4,640 -0.02 -0.43 4,660 4,900 4,360 1,340 6,217,600
17/04/2023 4,660 0.30 6.44 4,360 4,660 4,640 120 559,200
14/04/2023 4,360 -0.32 -7.34 4,680 4,360 4,360 10,960 47,785,600
13/04/2023 4,680 -0.35 -7.48 5,030 5,030 4,680 2,920 13,665,600
11/04/2023 5,030 -0.37 -7.36 5,400 5,400 5,030 190 955,700
10/04/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 320 1,728,000
06/04/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 1,460 7,884,000
04/04/2023 5,400 -0.20 -3.70 5,600 5,600 5,210 970 5,238,000
03/04/2023 5,600 0.10 1.79 5,500 5,600 5,120 1,720 9,632,000
31/03/2023 5,500 0.35 6.36 5,150 5,500 4,790 50 275,000
30/03/2023 5,150 -0.38 -7.38 5,530 5,150 5,150 10 51,500
28/03/2023 5,530 0.33 5.97 5,200 5,530 5,530 10 55,300
24/03/2023 5,370 0.00 ■■ 0.00 5,370 5,500 4,890 200 1,074,000
22/03/2023 4,900 -0.33 -6.73 5,230 5,200 4,900 20 98,000
21/03/2023 5,230 0.33 6.31 4,900 5,240 5,230 190 993,700
17/03/2023 4,900 -0.10 -2.04 5,000 4,900 4,900 50 245,000
15/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
13/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 490 2,450,000
08/03/2023 5,000 -0.30 -6.00 5,300 5,000 5,000 1,240 6,200,000
07/03/2023 5,300 -0.30 -5.66 5,600 5,300 5,300 30 159,000
17/02/2023 5,600 -0.09 -1.61 5,690 5,600 5,600 20 112,000
16/02/2023 5,690 0.29 5.10 5,400 5,690 5,030 50 284,500
15/02/2023 5,400 -0.40 -7.41 5,800 5,400 5,400 360 1,944,000
14/02/2023 5,800 0.31 5.34 5,490 5,800 5,110 30 174,000
10/02/2023 5,490 -0.41 -7.47 5,900 5,500 5,490 250 1,372,500
03/02/2023 5,900 0.13 2.20 5,770 5,900 5,900 100 590,000
02/02/2023 5,770 -0.43 -7.45 6,200 5,770 5,770 60 346,200
01/02/2023 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
30/01/2023 6,000 0.23 3.83 5,770 6,000 5,370 220 1,320,000
18/01/2023 5,770 0.37 6.41 5,400 5,770 5,040 20 115,400
16/01/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
13/01/2023 5,400 -0.40 -7.41 5,800 5,500 5,400 830 4,482,000
11/01/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
06/01/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20 116,000
05/01/2023 5,800 -0.17 -2.93 5,970 5,800 5,800 20 116,000
04/01/2023 5,970 0.39 6.53 5,580 5,970 5,580 220 1,313,400
03/01/2023 5,580 -0.42 -7.53 6,000 5,800 5,580 160 892,800
28/12/2022 6,000 0.23 3.83 5,770 6,000 6,000 10 60,000
27/12/2022 5,770 0.37 6.41 5,400 5,770 5,770 50 288,500
26/12/2022 5,400 -0.40 -7.41 5,800 5,400 5,400 20 108,000
23/12/2022 5,800 0.06 1.03 5,740 5,800 5,340 130 754,000
22/12/2022 5,740 -0.43 -7.49 6,170 5,740 5,740 100 574,000
21/12/2022 6,170 0.40 6.48 5,770 6,170 6,170 10 61,700
20/12/2022 5,770 0.00 ■■ 0.00 5,770 5,770 5,770 30 173,100
19/12/2022 5,770 -0.43 -7.45 6,200 6,000 5,770 180 1,038,600
15/12/2022 6,200 -0.09 -1.45 6,290 6,700 5,850 60 372,000
05/12/2022 6,290 0.29 4.61 6,000 6,290 6,000 20 125,800
02/12/2022 6,000 0.12 2.00 5,880 6,000 5,950 280 1,680,000
01/12/2022 5,880 0.38 6.46 5,500 5,880 5,160 130 764,400
30/11/2022 5,500 0.35 6.36 5,150 5,500 4,800 30 165,000
29/11/2022 5,150 -0.09 -1.75 5,240 5,200 5,150 150 772,500
25/11/2022 5,240 0.34 6.49 4,900 5,240 4,900 60 314,400
23/11/2022 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
22/11/2022 4,900 -0.23 -4.69 5,130 5,480 4,900 100 490,000
21/11/2022 5,130 0.00 ■■ 0.00 5,130 0 0 0 0
18/11/2022 5,130 0.33 6.43 4,800 5,130 5,130 30 153,900
17/11/2022 4,800 -0.34 -7.08 5,140 5,490 4,800 440 2,112,000
16/11/2022 5,140 0.33 6.42 4,810 5,140 4,500 260 1,336,400
15/11/2022 4,810 -0.09 -1.87 4,900 5,200 4,810 200 962,000
14/11/2022 4,900 0.25 5.10 4,650 4,970 4,900 1,010 4,949,000
11/11/2022 4,650 -0.35 -7.53 5,000 4,650 4,650 10 46,500
10/11/2022 5,000 -0.22 -4.40 5,220 5,000 5,000 230 1,150,000
08/11/2022 5,220 -0.09 -1.72 5,310 5,310 5,000 120 626,400
07/11/2022 5,310 -0.39 -7.34 5,700 5,800 5,310 610 3,239,100
04/11/2022 5,700 0.14 2.46 5,560 5,700 5,700 100 570,000
03/11/2022 5,560 0.36 6.47 5,200 5,560 5,560 70 389,200
01/11/2022 5,200 0.10 1.92 5,100 5,200 5,200 10 52,000
31/10/2022 5,100 -0.37 -7.25 5,470 5,850 5,100 30 153,000
28/10/2022 5,470 0.35 6.40 5,120 5,470 5,470 200 1,094,000
27/10/2022 5,120 -0.38 -7.42 5,500 5,880 5,120 130 665,600
26/10/2022 5,500 0.30 5.45 5,200 5,500 5,500 300 1,650,000
25/10/2022 5,200 -0.17 -3.27 5,370 5,740 5,100 60 312,000
24/10/2022 5,370 -0.40 -7.45 5,770 5,370 5,370 10 53,700
21/10/2022 5,770 0.37 6.41 5,400 5,770 5,300 160 923,200
19/10/2022 5,400 -0.11 -2.04 5,510 0 0 120 648,000
18/10/2022 5,510 -0.26 -4.72 5,770 5,510 5,510 20 110,200
17/10/2022 5,770 0.37 6.41 5,400 5,770 5,760 150 865,500
14/10/2022 5,400 -0.10 -1.85 5,500 5,600 5,400 40 216,000
13/10/2022 5,500 0.00 ■■ 0.00 5,500 5,520 5,500 70 385,000
12/10/2022 5,500 -0.15 -2.73 5,650 5,700 5,490 750 4,125,000
11/10/2022 5,650 -0.42 -7.43 6,070 5,670 5,650 180 1,017,000
07/10/2022 6,500 -0.43 -6.62 6,930 6,930 6,450 110 715,000
06/10/2022 6,930 0.42 6.06 6,510 6,950 6,930 30 207,900
05/10/2022 6,510 -0.44 -6.76 6,950 7,370 6,510 80 520,800
04/10/2022 6,950 0.45 6.47 6,500 6,950 6,950 50 347,500
03/10/2022 6,500 -0.46 -7.08 6,960 6,520 6,500 120 780,000
30/09/2022 6,960 -0.51 -7.33 7,470 7,100 6,960 60 417,600
28/09/2022 7,470 0.27 3.61 7,200 7,480 7,470 50 373,500
27/09/2022 7,200 0.44 6.11 6,760 7,220 7,150 130 936,000
26/09/2022 6,760 -0.43 -6.36 7,190 6,760 6,700 170 1,149,200
23/09/2022 7,190 0.00 ■■ 0.00 7,190 7,190 7,150 80 575,200
22/09/2022 7,190 0.00 ■■ 0.00 7,190 7,250 7,190 160 1,150,400
21/09/2022 7,190 0.19 2.64 7,000 7,190 6,620 150 1,078,500
20/09/2022 7,000 -0.01 -0.14 7,010 7,100 7,000 340 2,380,000
19/09/2022 7,010 -0.01 -0.14 7,020 7,020 7,010 180 1,261,800
16/09/2022 7,020 -0.27 -3.85 7,290 7,500 7,020 160 1,123,200
15/09/2022 7,290 -0.06 -0.82 7,350 7,390 7,200 260 1,895,400
14/09/2022 7,350 0.13 1.77 7,220 7,350 7,010 320 2,352,000
13/09/2022 7,220 -0.53 -7.34 7,750 7,400 7,220 150 1,083,000
12/09/2022 7,750 0.34 4.39 7,410 7,800 7,000 1,440 11,160,000
09/09/2022 7,500 0.09 1.20 7,410 7,500 6,980 910 6,825,000
08/09/2022 7,410 -0.49 -6.61 7,900 7,990 7,400 1,620 12,004,200
07/09/2022 7,900 -0.30 -3.80 8,200 8,400 7,800 1,870 14,773,000
06/09/2022 8,200 0.19 2.32 8,010 8,570 8,200 7,030 57,646,000
05/09/2022 8,010 0.51 6.37 7,500 8,020 7,500 6,750 54,067,500
31/08/2022 7,500 0.44 5.87 7,060 7,500 7,060 1,680 12,600,000
30/08/2022 7,060 0.06 0.85 7,000 7,060 6,700 80 564,800
29/08/2022 7,000 -0.11 -1.57 7,110 7,000 7,000 40 280,000
26/08/2022 7,110 0.00 ■■ 0.00 7,110 7,110 7,100 300 2,133,000
25/08/2022 7,110 -0.05 -0.70 7,160 7,160 7,110 360 2,559,600
24/08/2022 7,160 0.00 ■■ 0.00 7,160 7,160 7,130 440 3,150,400
23/08/2022 7,160 0.00 ■■ 0.00 7,160 7,350 7,150 310 2,219,600
22/08/2022 7,160 0.00 ■■ 0.00 7,160 7,160 6,720 50 358,000
19/08/2022 7,160 -0.19 -2.65 7,350 7,370 7,160 290 2,076,400
17/08/2022 7,350 0.19 2.59 7,160 7,350 7,160 4,820 35,427,000
16/08/2022 7,160 0.01 0.14 7,150 7,160 7,100 680 4,868,800
15/08/2022 7,150 -0.01 -0.14 7,160 7,170 7,150 990 7,078,500
12/08/2022 7,160 -0.05 -0.70 7,210 7,210 7,160 70 501,200
11/08/2022 7,210 0.11 1.53 7,100 7,220 7,130 310 2,235,100
10/08/2022 7,100 0.00 ■■ 0.00 7,100 7,120 7,100 270 1,917,000
09/08/2022 7,100 -0.10 -1.41 7,200 7,200 7,100 360 2,556,000
08/08/2022 7,200 0.20 2.78 7,000 7,200 6,700 1,560 11,232,000
05/08/2022 7,000 0.00 ■■ 0.00 7,000 7,020 7,000 800 5,600,000
04/08/2022 7,000 0.01 0.14 6,990 7,090 7,000 940 6,580,000
03/08/2022 6,990 -0.29 -4.15 7,280 7,140 6,990 870 6,081,300
02/08/2022 7,280 0.09 1.24 7,190 7,280 6,920 360 2,620,800
01/08/2022 7,190 -0.03 -0.42 7,220 7,200 6,800 440 3,163,600
29/07/2022 7,220 0.06 0.83 7,160 7,380 6,660 2,720 19,638,400
28/07/2022 7,160 0.26 3.63 6,900 7,200 7,000 3,890 27,852,400
27/07/2022 6,900 0.03 0.43 6,870 6,910 6,900 30 207,000
26/07/2022 6,870 -0.13 -1.89 7,000 7,000 6,870 2,010 13,808,700
25/07/2022 7,000 -0.20 -2.86 7,200 7,200 6,990 310 2,170,000
23/07/2022 7,200 0.10 1.39 7,100 7,200 7,200 30 216,000
22/07/2022 7,200 0.10 1.39 7,100 7,200 7,200 30 216,000
20/07/2022 7,100 -0.07 -0.99 7,170 7,170 7,100 40 284,000
19/07/2022 7,170 0.06 0.84 7,110 7,190 7,170 100 717,000
18/07/2022 7,110 0.05 0.70 7,060 7,110 7,110 20 142,200
15/07/2022 7,060 0.23 3.26 6,830 7,100 6,960 70 494,200
14/07/2022 6,830 -0.27 -3.95 7,100 7,180 6,830 340 2,322,200
13/07/2022 7,100 -0.16 -2.25 7,260 7,260 7,100 280 1,988,000
12/07/2022 7,260 0.00 ■■ 0.00 7,260 7,260 7,260 10 72,600
11/07/2022 7,260 0.26 3.58 7,000 7,260 7,140 420 3,049,200
08/07/2022 7,000 -0.05 -0.71 7,050 7,290 7,000 440 3,080,000
07/07/2022 7,050 0.00 ■■ 0.00 7,050 7,470 7,010 230 1,621,500
06/07/2022 7,050 -0.05 -0.71 7,100 7,060 7,050 50 352,500
05/07/2022 7,100 -0.11 -1.55 7,210 7,210 7,100 270 1,917,000
04/07/2022 7,210 -0.27 -3.74 7,480 7,590 7,210 30 216,300
01/07/2022 7,480 0.32 4.28 7,160 7,480 7,120 260 1,944,800
30/06/2022 7,160 -0.34 -4.75 7,500 7,160 7,140 30 214,800
29/06/2022 7,500 0.35 4.67 7,150 7,500 7,300 830 6,225,000
28/06/2022 7,150 0.00 ■■ 0.00 7,150 7,400 6,960 370 2,645,500
27/06/2022 7,150 -0.40 -5.59 7,550 7,560 7,110 60 429,000
24/06/2022 7,550 -0.45 -5.96 8,000 8,000 7,550 140 1,057,000
23/06/2022 8,000 0.40 5.00 7,600 8,000 7,070 270 2,160,000
22/06/2022 7,600 -0.20 -2.63 7,800 7,750 7,260 390 2,964,000
21/06/2022 7,800 -0.10 -1.28 7,900 8,040 7,510 1,000 7,800,000
20/06/2022 7,900 0.35 4.43 7,550 7,990 7,040 120 948,000
17/06/2022 7,550 -0.10 -1.32 7,650 8,040 7,480 380 2,869,000
16/06/2022 7,650 -0.35 -4.58 8,000 8,200 7,650 810 6,196,500
15/06/2022 8,000 0.13 1.63 7,870 8,300 7,350 1,450 11,600,000
14/06/2022 7,870 0.00 ■■ 0.00 7,360 7,870 6,860 300 2,361,000
13/06/2022 7,360 -0.55 -7.47 7,910 8,460 7,360 250 1,840,000
10/06/2022 7,910 -0.29 -3.67 8,200 8,590 7,710 200 1,582,000
09/06/2022 8,200 -0.20 -2.44 8,400 8,300 8,200 370 3,034,000
08/06/2022 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
07/06/2022 8,400 -0.50 -5.95 8,900 8,420 8,280 1,890 15,876,000
06/06/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,470 13,083,000
03/06/2022 8,900 0.31 3.48 8,590 8,900 8,420 1,610 14,329,000
02/06/2022 8,590 0.04 0.47 8,550 8,590 8,450 2,100 18,039,000
01/06/2022 8,550 0.13 1.52 8,420 8,550 8,430 3,030 25,906,500
31/05/2022 8,420 0.00 ■■ 0.00 8,420 8,690 8,410 2,270 19,113,400
30/05/2022 8,420 0.10 1.19 8,320 8,700 8,420 850 7,157,000
27/05/2022 8,320 0.00 ■■ 0.00 8,320 8,900 8,030 500 4,160,000
26/05/2022 8,320 -0.45 -5.41 8,770 8,990 8,310 260 2,163,200
25/05/2022 8,770 0.57 6.50 8,200 8,770 8,200 1,490 13,067,300
24/05/2022 8,200 -0.05 -0.61 8,250 8,820 8,010 200 1,640,000
23/05/2022 8,250 -0.35 -4.24 8,600 8,970 8,250 400 3,300,000
19/05/2022 8,600 -0.10 -1.16 8,700 9,280 8,110 300 2,580,000
18/05/2022 8,700 0.50 5.75 8,200 8,750 8,220 50 435,000
17/05/2022 8,200 0.53 6.46 7,670 8,200 8,100 2,050 16,810,000
16/05/2022 7,670 -0.57 -7.43 8,240 8,800 7,670 2,330 17,871,100
13/05/2022 8,240 0.12 1.46 8,120 8,670 8,240 340 2,801,600
12/05/2022 8,120 -0.33 -4.06 8,450 8,900 8,120 1,430 11,611,600
11/05/2022 8,450 -0.40 -4.73 8,850 9,290 8,450 130 1,098,500
10/05/2022 8,850 0.29 3.28 8,560 8,850 8,250 300 2,655,000
09/05/2022 8,560 0.12 1.40 8,440 8,990 8,560 2,220 19,003,200
29/04/2022 8,520 -0.14 -1.64 8,660 9,180 8,500 60 511,200
28/04/2022 8,660 0.00 ■■ 0.00 8,660 8,670 8,660 70 606,200
27/04/2022 8,660 0.56 6.47 8,100 8,660 8,100 2,050 17,753,000
26/04/2022 8,100 -0.40 -4.94 8,500 8,780 7,990 980 7,938,000
25/04/2022 8,500 -0.50 -5.88 9,000 8,710 8,500 1,120 9,520,000
23/04/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,330 11,970,000
22/04/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,330 11,970,000
21/04/2022 9,000 0.10 1.11 8,900 9,000 8,700 5,160 46,440,000
20/04/2022 8,900 -0.03 -0.34 8,930 8,930 8,900 3,310 29,459,000
19/04/2022 8,930 -0.17 -1.90 9,100 9,200 8,800 3,050 27,236,500
18/04/2022 9,100 -0.21 -2.31 9,310 9,590 8,680 2,480 22,568,000
16/04/2022 9,310 0.00 ■■ 0.00 9,310 9,550 9,300 4,500 41,895,000
15/04/2022 9,310 0.00 ■■ 0.00 9,310 9,550 9,300 4,500 41,895,000
14/04/2022 9,310 0.01 0.11 9,300 9,550 9,310 3,030 28,209,300
13/04/2022 9,300 -0.10 -1.08 9,400 9,400 9,050 3,030 28,179,000
12/04/2022 9,400 0.06 0.64 9,340 9,550 9,250 6,170 57,998,000
08/04/2022 9,340 -0.06 -0.64 9,400 9,600 9,310 690 6,444,600
07/04/2022 9,400 0.00 ■■ 0.00 9,400 9,580 9,400 1,090 10,246,000
06/04/2022 9,400 -0.20 -2.13 9,600 9,580 9,030 670 6,298,000
05/04/2022 9,600 0.19 1.98 9,410 9,890 9,480 1,130 10,848,000
04/04/2022 9,410 0.09 0.96 9,320 9,600 9,320 1,420 13,362,200
01/04/2022 9,320 -0.11 -1.18 9,430 9,600 9,300 980 9,133,600
31/03/2022 9,430 -0.21 -2.23 9,640 9,630 9,430 2,590 24,423,700
30/03/2022 9,640 -0.01 -0.10 9,650 9,650 9,410 4,220 40,680,800
29/03/2022 9,650 0.15 1.55 9,500 9,690 9,410 5,460 52,689,000
28/03/2022 9,500 -0.06 -0.63 9,560 9,760 9,460 2,880 27,360,000
25/03/2022 9,560 -0.04 -0.42 9,600 9,900 9,160 4,830 46,174,800
24/03/2022 9,880 -0.07 -0.71 9,950 9,950 9,600 4,160 41,100,800
23/03/2022 9,950 0.20 2.01 9,750 9,990 9,760 4,800 47,760,000
22/03/2022 9,750 -0.13 -1.33 9,880 10,300 9,750 5,690 55,477,500
21/03/2022 9,880 0.24 2.43 9,640 9,990 9,630 8,290 81,905,200
18/03/2022 9,640 0.34 3.53 9,300 9,750 9,250 850 8,194,000
17/03/2022 9,300 -0.15 -1.61 9,450 9,480 9,010 920 8,556,000
16/03/2022 9,450 -0.16 -1.69 9,610 9,650 9,000 2,420 22,869,000
15/03/2022 9,610 0.00 ■■ 0.00 9,610 10,200 9,500 2,070 19,892,700
14/03/2022 9,610 -0.27 -2.81 9,880 10,200 9,600 2,920 28,061,200
11/03/2022 9,880 0.23 2.33 9,650 10,200 9,650 7,810 77,162,800
10/03/2022 9,650 0.63 6.53 9,020 9,650 9,200 9,180 88,587,000
09/03/2022 9,020 -0.28 -3.10 9,300 9,300 9,000 1,040 9,380,800
08/03/2022 9,300 0.39 4.19 8,910 9,520 8,800 6,600 61,380,000
07/03/2022 8,910 -0.02 -0.22 8,930 8,930 8,700 780 6,949,800
04/03/2022 8,930 0.28 3.14 8,650 8,940 8,640 2,770 24,736,100
03/03/2022 8,650 0.15 1.73 8,500 8,650 8,100 1,290 11,158,500
02/03/2022 8,500 0.00 ■■ 0.00 8,500 8,590 8,310 410 3,485,000
01/03/2022 8,500 -0.05 -0.59 8,550 8,530 8,110 1,280 10,880,000
28/02/2022 8,550 0.05 0.58 8,500 8,640 8,250 700 5,985,000
25/02/2022 8,500 0.14 1.65 8,360 8,580 8,210 480 4,080,000
24/02/2022 8,360 0.02 0.24 8,340 8,900 7,790 2,720 22,739,200
23/02/2022 8,340 -0.46 -5.52 8,800 8,800 8,310 740 6,171,600
22/02/2022 8,800 -0.10 -1.14 8,900 8,900 8,300 4,160 36,608,000
21/02/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 740 6,586,000
18/02/2022 8,900 0.20 2.25 8,700 8,900 8,690 500 4,450,000
17/02/2022 8,700 -0.10 -1.15 8,800 9,000 8,700 610 5,307,000
16/02/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,510 520 4,576,000
15/02/2022 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 250 2,200,000
14/02/2022 8,800 -0.07 -0.80 8,870 9,000 8,800 740 6,512,000
11/02/2022 8,870 -0.02 -0.23 8,890 8,890 8,270 980 8,692,600
10/02/2022 8,890 0.00 ■■ 0.00 8,890 8,890 8,300 450 4,000,500
09/02/2022 8,890 0.12 1.35 8,770 8,890 8,700 50 444,500
08/02/2022 8,770 0.36 4.10 8,410 8,890 8,770 110 964,700
07/02/2022 8,410 0.21 2.50 8,200 8,700 8,300 930 7,821,300
31/01/2022 8,200 0.20 2.44 8,000 8,560 8,200 490 4,018,000
28/01/2022 8,200 0.20 2.44 8,000 8,560 8,200 490 4,018,000
27/01/2022 8,000 -0.60 -7.50 8,600 9,000 8,000 1,780 14,240,000
26/01/2022 8,600 -0.30 -3.49 8,900 8,900 8,500 760 6,536,000
25/01/2022 8,900 0.14 1.57 8,760 8,900 8,380 1,320 11,748,000
24/01/2022 8,760 -0.54 -6.16 9,300 9,300 8,660 1,040 9,110,400
21/01/2022 9,300 0.10 1.08 9,200 9,500 8,610 700 6,510,000
20/01/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 1,340 12,060,000
19/01/2022 9,000 -0.10 -1.11 9,100 9,380 8,490 780 7,020,000
18/01/2022 9,200 0.10 1.09 9,100 9,400 8,700 680 6,256,000
17/01/2022 9,360 0.11 1.18 9,250 9,500 9,300 1,280 11,980,800
14/01/2022 9,250 0.05 0.54 9,200 9,400 9,060 1,410 13,042,500
13/01/2022 9,200 -0.18 -1.96 9,380 9,400 9,100 5,650 51,980,000
12/01/2022 9,380 -0.52 -5.54 9,900 9,880 9,380 4,440 41,647,200
11/01/2022 9,900 -0.40 -4.04 10,300 10,000 9,730 2,220 21,978,000
10/01/2022 10,300 0.60 5.83 9,700 10,350 9,900 11,820 121,746,000
07/01/2022 9,700 -0.10 -1.03 9,800 9,800 9,700 9,280 90,016,000
06/01/2022 9,800 0.00 ■■ 0.00 9,550 9,900 9,550 4,850 47,530,000
05/01/2022 9,550 0.00 ■■ 0.00 9,590 9,700 9,500 2,180 20,819,000
04/01/2022 9,590 0.00 ■■ 0.00 9,590 9,900 9,590 5,650 54,183,500
03/01/2022 9,880 -0.02 -0.20 9,900 10,250 9,810 1,080 10,670,400
31/12/2021 9,590 0.39 4.07 9,200 9,620 9,220 4,890 46,895,100
30/12/2021 9,200 -0.10 -1.09 9,300 9,300 8,910 1,330 12,236,000
29/12/2021 9,300 0.01 0.11 9,300 9,330 9,200 1,980 18,414,000
23/12/2021 9,200 -0.11 -1.20 9,310 9,400 9,150 3,690 33,948,000
22/12/2021 9,200 -0.11 -1.20 9,310 9,400 9,150 3,690 33,948,000
21/12/2021 9,310 -0.04 -0.43 9,350 9,400 9,300 3,350 31,188,500
20/12/2021 9,350 -0.06 -0.64 9,410 9,410 9,280 2,590 24,216,500
17/12/2021 9,410 0.07 0.74 9,410 9,500 9,410 3,350 31,523,500
16/12/2021 9,410 -0.08 -0.85 9,490 9,490 9,310 2,240 21,078,400
15/12/2021 9,490 -0.06 -0.63 9,550 9,550 9,360 4,880 46,311,200
14/12/2021 9,550 -0.13 -1.36 9,550 9,550 9,400 1,410 13,465,500
13/12/2021 9,550 0.15 1.57 9,400 9,600 9,400 5,000 47,750,000
12/12/2021 9,400 -0.20 -2.13 9,600 9,600 9,400 5,810 54,614,000
10/12/2021 9,400 -0.20 -2.13 9,600 9,600 9,400 5,810 54,614,000
09/12/2021 9,600 0.08 0.83 9,520 9,700 9,400 2,200 21,120,000
08/12/2021 9,520 0.02 0.21 9,500 9,990 9,500 3,730 35,509,600
07/12/2021 9,500 -0.02 -0.21 9,520 10,000 9,450 5,250 49,875,000
06/12/2021 9,520 -0.36 -3.78 9,880 10,350 9,500 1,720 16,374,400
04/12/2021 9,880 -0.02 -0.20 9,900 10,250 9,810 1,080 10,670,400
03/12/2021 9,880 -0.02 -0.20 9,900 10,250 9,810 1,080 10,670,400
02/12/2021 9,900 0.19 1.92 9,710 10,100 9,650 1,380 13,662,000
01/12/2021 9,710 -0.29 -2.99 10,000 10,000 9,600 3,330 32,334,300
30/11/2021 10,000 0.40 4.00 9,600 10,250 9,630 6,950 69,500,000
29/11/2021 9,600 -0.40 -4.17 10,000 10,150 9,500 4,930 47,328,000
28/11/2021 10,000 -0.20 -2.00 10,200 10,500 9,930 4,290 42,900,000
26/11/2021 10,000 -0.20 -2.00 10,200 10,500 9,930 4,290 42,900,000
25/11/2021 10,200 -0.25 -2.45 10,450 10,300 9,900 2,860 29,172,000
24/11/2021 10,450 0.45 4.31 10,000 10,450 10,000 4,440 46,398,000
23/11/2021 10,000 -0.30 -3.00 10,300 10,900 9,600 3,610 36,100,000
22/11/2021 10,300 -0.20 -1.94 10,500 10,900 9,970 7,300 75,190,000
19/11/2021 10,500 -0.50 -4.76 11,000 11,600 10,500 11,090 116,445,000
18/11/2021 11,000 -0.80 -7.27 11,800 11,700 11,000 14,420 158,620,000
17/11/2021 11,800 0.55 4.66 11,250 12,000 10,500 28,610 337,598,000
16/11/2021 11,250 -0.80 -7.11 12,050 11,600 11,250 21,850 245,812,500
15/11/2021 12,050 0.65 5.39 11,400 12,150 11,650 18,910 227,865,500
12/11/2021 11,400 0.70 6.14 10,700 11,400 11,200 15,940 181,716,000
11/11/2021 10,700 0.70 6.54 10,000 10,700 10,000 45,680 488,776,000
10/11/2021 10,000 0.40 4.00 9,600 10,100 8,950 3,300 33,000,000
09/11/2021 9,600 0.09 0.94 9,510 10,150 9,600 1,660 15,936,000
08/11/2021 9,510 -0.69 -7.26 10,200 10,150 9,500 2,550 24,250,500
05/11/2021 10,200 -0.35 -3.43 10,550 10,550 10,000 2,720 27,744,000
03/11/2021 10,600 0.68 6.42 9,920 10,600 10,500 18,930 200,658,000
02/11/2021 9,920 0.64 6.45 9,280 9,920 9,920 3,350 33,232,000
01/11/2021 9,280 0.60 6.47 8,680 9,280 9,280 2,590 24,035,200
29/10/2021 8,680 0.56 6.45 8,120 8,680 8,200 1,830 15,884,400
28/10/2021 8,120 -0.42 -5.17 8,120 8,120 7,700 1,140 9,256,800
27/10/2021 8,120 -0.03 -0.37 8,150 8,200 8,100 2,260 18,351,200
26/10/2021 8,150 -0.05 -0.61 8,150 8,150 8,100 3,840 31,296,000
25/10/2021 8,150 0.25 3.07 7,900 8,200 7,890 2,160 17,604,000
22/10/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 160 1,264,000
21/10/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
20/10/2021 7,900 -0.15 -1.90 7,900 7,900 7,500 70 553,000
19/10/2021 7,900 -0.52 -6.58 8,420 7,900 7,900 720 5,688,000
18/10/2021 8,420 0.44 5.23 7,980 8,420 8,420 10 84,200
15/10/2021 7,980 0.51 6.39 7,980 8,490 7,900 640 5,107,200
14/10/2021 7,980 0.08 1.00 7,900 8,000 7,980 30 239,400
13/10/2021 7,900 -0.20 -2.53 8,100 8,000 7,900 430 3,397,000
11/10/2021 8,100 0.20 2.47 7,900 8,100 8,100 10 81,000
08/10/2021 7,900 -0.30 -3.80 7,900 8,380 7,600 2,450 19,355,000
07/10/2021 7,900 -0.08 -1.01 7,980 7,900 7,900 20 158,000
06/10/2021 7,980 -0.01 -0.13 7,990 7,980 7,980 20 159,600
05/10/2021 7,990 -0.04 -0.50 7,990 7,990 7,450 380 3,036,200
04/10/2021 7,990 -0.01 -0.13 8,000 7,990 7,800 300 2,397,000
01/10/2021 8,000 0.15 1.88 7,850 8,000 7,850 300 2,400,000
30/09/2021 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 350 2,747,500
29/09/2021 7,850 0.35 4.46 7,500 7,850 7,350 760 5,966,000
28/09/2021 7,500 -0.45 -6.00 7,950 7,620 7,410 800 6,000,000
24/09/2021 7,950 0.15 1.89 7,800 7,950 7,590 380 3,021,000
23/09/2021 7,800 0.01 0.13 7,800 8,340 7,800 1,520 11,856,000
22/09/2021 7,800 0.11 1.41 7,690 7,880 7,690 2,310 18,018,000
21/09/2021 7,690 0.28 3.64 7,410 7,690 7,400 570 4,383,300
20/09/2021 7,410 -0.16 -2.16 7,570 7,580 7,300 1,200 8,892,000
17/09/2021 7,570 0.11 1.45 7,460 7,650 7,300 2,580 19,530,600
16/09/2021 7,460 0.11 1.47 7,350 7,650 7,400 2,490 18,575,400
15/09/2021 7,350 0.05 0.68 7,300 7,550 7,350 940 6,909,000
14/09/2021 7,300 -0.18 -2.47 7,480 7,600 7,300 520 3,796,000
13/09/2021 7,480 0.16 2.14 7,320 7,480 7,330 1,460 10,920,800
10/09/2021 7,320 0.05 0.68 7,270 7,450 7,270 560 4,099,200
09/09/2021 7,270 0.01 0.14 7,270 7,450 7,270 1,110 8,069,700
08/09/2021 7,270 -0.53 -7.29 7,800 7,280 7,270 90 654,300
07/09/2021 7,800 0.41 5.26 7,390 7,810 7,200 150 1,170,000
06/09/2021 7,390 0.11 1.49 7,390 7,500 7,380 830 6,133,700
05/09/2021 7,770 0.47 6.05 7,300 0 0 10 77,700
01/09/2021 7,390 0.03 0.41 7,360 7,400 7,210 1,240 9,163,600
31/08/2021 7,360 0.06 0.82 7,300 7,380 7,360 200 1,472,000
30/08/2021 7,300 0.29 3.97 7,010 7,380 7,100 250 1,825,000
27/08/2021 7,010 -0.09 -1.28 7,100 7,010 7,010 10 70,100
26/08/2021 7,100 -0.10 -1.41 7,200 7,480 7,100 180 1,278,000
24/08/2021 7,200 -0.10 -1.39 7,300 7,250 7,100 280 2,016,000
23/08/2021 7,300 0.19 2.60 7,110 7,480 7,300 80 584,000
20/08/2021 7,110 -0.38 -5.34 7,490 7,490 7,110 40 284,400
19/08/2021 7,490 0.19 2.54 7,300 7,490 7,400 80 599,200
16/08/2021 7,300 -0.10 -1.37 7,300 7,300 7,110 1,460 10,658,000
13/08/2021 7,300 -0.20 -2.74 7,500 7,300 7,100 130 949,000
12/08/2021 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
11/08/2021 7,400 -0.45 -6.08 7,850 7,840 7,400 140 1,036,000
10/08/2021 7,850 0.50 6.37 7,350 7,850 7,850 20 157,000
09/08/2021 7,350 -0.55 -7.48 7,900 7,890 7,350 260 1,911,000
06/08/2021 7,900 0.13 1.65 7,770 7,900 7,900 10 79,000
05/08/2021 7,770 0.00 ■■ 0.00 7,770 7,770 7,770 10 77,700
04/08/2021 7,770 0.47 6.05 7,300 7,790 6,800 370 2,874,900
30/07/2021 7,300 0.10 1.37 7,200 7,330 7,300 980 7,154,000
27/07/2021 7,200 -0.40 -5.56 7,600 7,200 7,200 300 2,160,000
26/07/2021 7,600 -0.50 -6.58 8,100 7,600 7,600 700 5,320,000
21/07/2021 8,100 0.30 3.70 7,800 8,110 8,100 20 162,000
16/07/2021 7,800 -0.20 -2.56 8,000 8,150 7,800 60 468,000
15/07/2021 8,000 -0.30 -3.75 8,300 8,000 7,720 1,540 12,320,000
13/07/2021 8,300 -0.05 -0.60 8,350 8,500 7,770 50 415,000
12/07/2021 8,350 0.44 5.27 7,910 8,350 7,360 310 2,588,500
08/07/2021 7,910 -0.59 -7.46 8,500 7,910 7,910 10 79,100
06/07/2021 8,500 0.20 2.35 8,300 8,500 8,500 10 85,000
22/06/2021 8,300 0.20 2.41 8,100 8,300 7,950 220 1,826,000
18/06/2021 8,100 -0.30 -3.70 8,400 8,100 8,100 110 891,000
17/06/2021 8,400 0.40 4.76 8,000 8,500 8,400 30 252,000
15/06/2021 8,000 -0.05 -0.63 8,050 8,000 8,000 10 80,000
14/06/2021 8,050 -0.05 -0.62 8,100 8,050 8,050 30 241,500
11/06/2021 8,100 0.05 0.62 8,050 8,100 8,000 40 324,000
09/06/2021 8,050 -0.05 -0.62 8,100 8,050 8,000 470 3,783,500
07/06/2021 8,100 -0.10 -1.23 8,200 8,100 8,000 330 2,673,000
04/06/2021 8,200 0.10 1.22 8,100 8,200 8,200 40 328,000
03/06/2021 8,100 0.10 1.23 8,000 8,100 8,100 10 81,000
31/05/2021 8,000 -0.20 -2.50 8,200 0 0 280 2,240,000
17/05/2021 8,000 -0.02 -0.25 8,020 8,020 8,000 500 4,000,000
12/05/2021 8,020 0.52 6.48 7,500 8,020 7,550 20 160,400
11/05/2021 7,500 -0.40 -5.33 7,900 7,800 7,500 1,020 7,650,000
06/05/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
05/05/2021 7,900 0.10 1.27 7,800 7,910 7,600 610 4,819,000
04/05/2021 7,800 -0.20 -2.56 8,000 7,900 7,800 200 1,560,000
03/05/2021 8,720 0.57 6.54 8,150 8,720 7,580 270 2,354,400
29/04/2021 8,000 -0.22 -2.75 8,220 8,000 8,000 500 4,000,000
27/04/2021 8,220 0.52 6.33 7,700 8,220 8,220 210 1,726,200
26/04/2021 7,700 -0.30 -3.90 8,000 7,710 7,440 570 4,389,000
25/04/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
23/04/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
22/04/2021 8,000 -0.20 -2.50 8,200 8,100 8,000 520 4,160,000
20/04/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
15/04/2021 8,200 -0.08 -0.98 8,280 8,300 8,000 3,470 28,454,000
13/04/2021 8,280 0.08 0.97 8,200 8,300 8,250 280 2,318,400
12/04/2021 8,200 -0.10 -1.22 8,300 8,250 8,200 370 3,034,000
09/04/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
08/04/2021 8,300 0.30 3.61 8,000 8,400 8,100 280 2,324,000
07/04/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 290 2,320,000
06/04/2021 8,000 -0.20 -2.50 8,200 8,000 8,000 50 400,000
05/04/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 510 4,182,000
03/04/2021 8,720 0.57 6.54 8,150 8,200 8,200 270 2,354,400
02/04/2021 8,200 0.05 0.61 8,150 8,200 8,200 760 6,232,000
01/04/2021 8,150 0.15 1.84 8,000 8,150 7,710 280 2,282,000
31/03/2021 8,000 -0.20 -2.50 8,200 8,000 8,000 280 2,240,000
30/03/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
29/03/2021 8,200 0.50 6.10 7,700 8,230 7,900 910 7,462,000
26/03/2021 7,700 -0.53 -6.88 8,230 8,200 7,700 1,350 10,395,000
25/03/2021 8,230 -0.23 -2.79 8,230 8,230 8,000 1,320 10,863,600
24/03/2021 8,230 0.53 6.44 7,700 8,230 8,230 320 2,633,600
23/03/2021 7,700 -0.30 -3.90 8,000 8,000 7,700 3,760 28,952,000
22/03/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
18/03/2021 8,000 -0.20 -2.50 8,200 8,650 8,000 1,190 9,520,000
17/03/2021 8,200 0.20 2.44 8,000 8,560 8,000 750 6,150,000
16/03/2021 8,000 0.50 6.25 7,500 8,010 8,000 480 3,840,000
15/03/2021 7,500 -0.50 -6.67 8,000 7,800 7,500 500 3,750,000
12/03/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
10/03/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
09/03/2021 8,000 0.30 3.75 7,700 8,230 7,990 1,210 9,680,000
08/03/2021 7,700 0.01 0.13 7,690 8,220 7,690 990 7,623,000
07/03/2021 7,690 -0.01 -0.13 7,700 8,230 7,500 480 3,691,200
05/03/2021 7,690 -0.01 -0.13 7,700 8,230 7,500 480 3,691,200
04/03/2021 7,700 0.14 1.82 7,560 7,700 7,410 230 1,771,000
03/03/2021 7,560 -0.04 -0.53 7,600 7,700 7,300 780 5,896,800
02/03/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 370 2,812,000
01/03/2021 7,600 0.15 1.97 7,450 7,960 7,310 2,070 15,732,000
26/02/2021 7,450 -0.34 -4.56 7,790 7,800 7,450 200 1,490,000
25/02/2021 7,790 0.19 2.44 7,600 8,130 7,790 30 233,700
23/02/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 230 1,748,000
22/02/2021 7,600 0.09 1.18 7,600 7,690 7,500 630 4,788,000
19/02/2021 7,600 0.04 0.53 7,560 7,700 7,590 710 5,396,000
18/02/2021 7,560 -0.44 -5.82 8,000 7,560 7,560 10 75,600
17/02/2021 8,000 0.49 6.13 7,510 8,000 7,510 470 3,760,000
08/02/2021 7,510 -0.19 -2.53 7,700 7,510 7,510 10 75,100
04/01/2021 7,890 -0.21 -2.66 8,100 7,920 7,800 880 6,943,200
31/12/2020 8,100 0.20 2.47 7,900 8,100 7,800 3,950 31,995,000
30/12/2020 7,900 0.02 0.25 7,900 7,920 7,900 2,000 15,800,000
29/12/2020 7,900 0.10 1.27 7,770 7,900 7,800 643 5,079,700
28/12/2020 7,770 0.00 ■■ 0.00 7,800 7,770 7,770 51 396,270
27/12/2020 7,800 0.20 2.56 7,600 7,800 7,800 45 351,000
25/12/2020 7,800 0.20 2.56 7,600 7,800 7,800 45 351,000
24/12/2020 7,600 -0.20 -2.63 7,800 7,800 7,600 63 478,800
23/12/2020 7,800 0.20 2.56 7,600 7,800 7,500 163 1,271,400
22/12/2020 7,800 0.20 2.56 7,600 7,800 7,500 163 1,271,400
21/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 44 334,400
20/12/2020 7,600 0.40 5.26 7,170 7,600 7,500 150 1,140,000
18/12/2020 7,600 0.40 5.26 7,170 7,600 7,500 150 1,140,000
17/12/2020 7,170 0.50 6.97 6,710 7,170 7,000 51 365,670
16/12/2020 6,710 -0.40 -5.96 7,120 7,300 6,650 221 1,482,910
15/12/2020 7,120 -0.20 -2.81 7,310 7,310 7,120 5 35,600
14/12/2020 7,310 0.30 4.10 7,000 7,310 7,310 5 36,550
13/12/2020 7,000 -0.50 -7.14 7,500 7,000 6,990 26 182,000
11/12/2020 7,000 -0.50 -7.14 7,500 7,000 6,990 26 182,000
10/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 65 487,500
09/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
08/12/2020 7,500 0.00 ■■ 0.00 7,450 7,500 7,500 1 7,500
04/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11 82,500
03/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 6 45,000
02/12/2020 7,500 0.30 4.00 7,210 7,500 7,500 4 30,000
26/11/2020 7,210 0.01 0.14 7,200 7,210 7,210 10 72,100
25/11/2020 7,200 0.30 4.17 7,200 7,500 7,200 430 3,096,000
24/11/2020 7,200 -0.30 -4.17 7,500 7,200 7,200 20 144,000
20/11/2020 7,500 0.30 4.00 7,210 7,500 7,000 155 1,162,500
19/11/2020 7,210 0.20 2.77 7,020 7,220 7,100 36 259,560
18/11/2020 7,020 -0.39 -5.56 7,410 7,030 6,900 980 6,879,600
17/11/2020 7,410 0.00 ■■ 0.00 7,410 7,410 7,410 133 985,530
16/11/2020 7,410 0.10 1.35 7,300 7,500 7,400 562 4,164,420
13/11/2020 7,300 0.00 ■■ 0.00 7,250 7,700 7,300 9 65,700
12/11/2020 7,250 0.10 1.38 7,120 7,500 7,120 231 1,674,750
10/11/2020 7,120 -0.10 -1.40 7,220 7,120 7,120 100 712,000
09/11/2020 7,220 0.10 1.39 7,100 7,590 7,220 1,971 14,230,620
06/11/2020 7,100 0.00 ■■ 0.00 7,070 7,500 7,100 159 1,128,900
05/11/2020 7,070 -0.30 -4.24 7,320 7,740 7,010 152 1,074,640
04/11/2020 7,320 -0.50 -6.83 7,820 7,320 7,320 210 1,537,200
03/11/2020 7,820 -0.60 -7.67 8,400 8,190 7,820 2,869 22,435,580
02/11/2020 8,430 0.50 5.93 7,890 8,430 8,400 11 92,730
30/10/2020 7,890 -0.10 -1.27 8,000 7,900 7,450 1,132 8,931,480
29/10/2020 8,000 -0.60 -7.50 8,610 8,000 7,950 605 4,840,000
28/10/2020 8,610 0.20 2.32 8,400 8,700 7,940 223 1,920,030
27/10/2020 8,400 -0.20 -2.38 8,570 8,680 8,040 1,175 9,870,000
26/10/2020 8,570 0.00 ■■ 0.00 8,550 8,650 8,540 1,599 13,703,430
25/10/2020 8,550 0.10 1.17 8,500 8,750 8,500 584 4,993,200
23/10/2020 8,550 0.10 1.17 8,500 8,750 8,500 584 4,993,200
22/10/2020 8,500 -0.30 -3.53 8,800 8,800 8,400 605 5,142,500
21/10/2020 8,800 0.50 5.68 8,350 8,800 8,350 944 8,307,200
20/10/2020 8,350 -0.10 -1.20 8,400 8,350 7,850 458 3,824,300
19/10/2020 8,400 0.50 5.95 7,950 8,400 8,000 3,432 28,828,800
16/10/2020 7,950 0.00 ■■ 0.00 7,920 7,950 7,920 2,564 20,383,800
15/10/2020 7,920 0.11 1.39 7,810 7,970 7,850 17,270 136,778,400
14/10/2020 7,810 0.00 ■■ 0.00 7,850 7,850 7,810 1,220 9,528,200
13/10/2020 7,850 0.00 ■■ 0.00 7,850 7,970 7,850 2,402 18,855,700
12/10/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,800 1,181 9,270,850
10/10/2020 7,850 0.00 ■■ 0.00 7,870 7,870 7,850 586 4,600,100
09/10/2020 7,850 0.00 ■■ 0.00 7,870 7,870 7,850 586 4,600,100
08/10/2020 7,870 -0.10 -1.27 7,950 7,950 7,810 497 3,911,390
07/10/2020 7,950 0.00 ■■ 0.00 7,980 7,980 7,950 344 2,734,800
06/10/2020 7,980 0.00 ■■ 0.00 8,000 7,990 7,820 551 4,396,980
05/10/2020 8,000 0.20 2.50 7,840 8,000 7,840 2,087 16,696,000
04/10/2020 7,840 0.00 ■■ 0.00 7,840 7,950 7,700 1,993 15,625,120
02/10/2020 7,840 0.00 ■■ 0.00 7,840 7,950 7,700 1,993 15,625,120
01/10/2020 7,840 0.00 ■■ 0.00 7,870 7,840 7,600 150 1,176,000
30/09/2020 7,870 0.00 ■■ 0.00 7,900 7,900 7,460 203 1,597,610
29/09/2020 7,900 0.40 5.06 7,460 7,900 7,350 365 2,883,500
28/09/2020 7,460 0.00 ■■ 0.00 7,420 7,460 7,310 457 3,409,220
25/09/2020 7,420 0.00 ■■ 0.00 7,410 7,910 7,420 214 1,587,880
24/09/2020 7,410 -0.20 -2.70 7,600 7,780 7,400 13 96,330
22/09/2020 7,600 -0.20 -2.63 7,780 7,770 7,410 3 22,800
21/09/2020 7,780 0.50 6.43 7,280 7,780 7,500 299 2,326,220
18/09/2020 7,280 -0.50 -6.87 7,800 8,000 7,280 624 4,542,720
15/09/2020 7,800 0.30 3.85 7,500 7,800 7,800 6 46,800
14/09/2020 7,500 0.30 4.00 7,200 7,500 7,500 290 2,175,000
11/09/2020 7,200 -0.30 -4.17 7,500 7,200 7,200 10 72,000
10/09/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 430 3,225,000
09/09/2020 7,500 0.20 2.67 7,300 7,500 7,300 2,430 18,225,000
08/09/2020 7,300 -0.20 -2.74 7,500 7,300 7,300 103 751,900
04/09/2020 7,500 0.30 4.00 7,200 7,500 7,300 160 1,200,000
28/08/2020 7,200 -0.30 -4.17 7,500 7,200 7,200 100 720,000
27/08/2020 7,500 0.20 2.67 7,300 7,810 7,500 106 795,000
25/08/2020 7,300 0.20 2.74 7,100 7,300 7,000 50 365,000
24/08/2020 7,100 0.00 ■■ 0.00 7,100 7,500 7,100 107 759,700
21/08/2020 7,100 -0.20 -2.82 7,300 7,400 7,000 79 560,900
20/08/2020 7,300 -0.20 -2.74 7,480 7,300 7,300 151 1,102,300
17/08/2020 7,480 0.40 5.35 7,120 7,480 7,000 2 14,960
12/08/2020 7,000 -0.30 -4.29 7,290 7,210 7,000 209 1,463,000
10/08/2020 7,290 0.00 ■■ 0.00 7,290 7,290 7,290 100 729,000
07/08/2020 7,290 0.00 ■■ 0.00 7,290 7,290 7,290 100 729,000
06/08/2020 7,290 0.00 ■■ 0.00 7,290 7,290 7,290 10 72,900
05/08/2020 7,290 0.00 ■■ 0.00 7,290 7,290 7,290 57 415,530
04/08/2020 7,290 0.30 4.12 7,000 7,290 7,290 27 196,830
31/07/2020 7,000 -0.40 -5.71 7,420 7,000 7,000 173 1,211,000
30/07/2020 7,420 -0.50 -6.74 7,930 7,420 7,420 95 704,900
29/07/2020 7,930 0.00 ■■ 0.00 7,970 7,930 7,420 122 967,460
28/07/2020 7,970 0.28 3.51 7,690 7,970 7,970 10 79,700
27/07/2020 7,690 -0.10 -1.30 7,790 7,780 7,250 298 2,291,620
25/07/2020 7,790 0.30 3.85 7,500 7,790 6,980 165 1,285,350
24/07/2020 7,790 0.30 3.85 7,500 7,790 6,980 165 1,285,350
21/07/2020 7,500 -0.10 -1.33 7,620 8,000 7,500 9 67,500
20/07/2020 7,620 0.30 3.94 7,320 7,620 7,620 14 106,680
17/07/2020 7,320 0.00 ■■ 0.00 7,300 7,700 7,320 201 1,471,320
16/07/2020 7,300 -0.50 -6.85 7,800 7,310 7,300 110 803,000
15/07/2020 7,800 -0.40 -5.13 8,200 7,920 7,800 1,435 11,193,000
14/07/2020 8,200 0.40 4.88 7,770 8,200 8,200 1 8,200
13/07/2020 7,770 0.50 6.44 7,270 7,770 7,770 11 85,470
10/07/2020 7,270 -0.50 -6.88 7,800 7,890 7,260 102 741,540
08/07/2020 7,800 0.10 1.28 7,650 7,800 7,800 1 7,800
07/07/2020 7,650 -0.40 -5.23 8,000 7,650 7,650 371 2,838,150
06/07/2020 7,650 -0.40 -5.23 8,000 7,650 7,650 371 2,838,150
02/07/2020 8,000 -0.20 -2.50 8,200 8,000 7,700 32 256,000
01/07/2020 8,000 -0.20 -2.50 8,200 8,000 7,700 32 256,000
26/06/2020 8,200 0.20 2.44 8,200 8,400 7,630 1,520 12,464,000
25/06/2020 8,200 0.40 4.88 7,800 8,330 7,600 101 828,200
23/06/2020 7,800 0.30 3.85 7,500 7,800 7,800 1 7,800
22/06/2020 7,500 0.30 4.00 7,200 7,500 7,400 125 937,500
19/06/2020 7,500 0.30 4.00 7,200 7,500 7,400 125 937,500
18/06/2020 7,200 0.10 1.39 7,100 7,200 7,200 2 14,400
17/06/2020 7,100 -0.30 -4.23 7,400 7,300 7,100 400 2,840,000
16/06/2020 7,400 -0.20 -2.70 7,600 7,600 7,400 3 22,200
11/06/2020 7,600 -0.10 -1.32 7,650 7,650 7,410 1,125 8,550,000
10/06/2020 7,650 0.20 2.61 7,500 7,650 7,410 101 772,650
09/06/2020 7,500 0.09 1.20 7,410 7,500 7,300 1,010 7,575,000
08/06/2020 7,410 0.00 ■■ 0.00 7,400 7,410 7,410 100 741,000
06/06/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,350 110 814,000
05/06/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,350 110 814,000
04/06/2020 7,400 0.00 ■■ 0.00 7,400 7,900 7,350 728 5,387,200
03/06/2020 7,400 0.10 1.35 7,350 7,860 7,400 1,001 7,407,400
02/06/2020 7,400 0.10 1.35 7,350 7,860 7,400 1,001 7,407,400
01/06/2020 7,350 -0.10 -1.36 7,450 7,400 7,350 131 962,850
29/05/2020 7,450 -0.10 -1.34 7,600 7,550 7,300 281 2,093,450
28/05/2020 7,450 -0.10 -1.34 7,600 7,550 7,300 281 2,093,450
27/05/2020 7,600 0.10 1.32 7,500 7,600 7,500 40 304,000
26/05/2020 7,500 0.10 1.33 7,400 7,600 7,400 51 382,500
25/05/2020 7,400 -0.20 -2.70 7,600 7,600 7,400 540 3,996,000
24/05/2020 7,600 0.20 2.63 7,400 7,600 7,600 4 30,400
22/05/2020 7,600 0.20 2.63 7,400 7,600 7,600 4 30,400
21/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 71 525,400
20/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 71 525,400
19/05/2020 7,400 -0.10 -1.35 7,500 7,500 7,400 1,387 10,263,800
18/05/2020 7,500 0.10 1.33 7,400 7,500 7,500 1 7,500
17/05/2020 7,500 0.10 1.33 7,400 7,500 7,500 1 7,500
15/05/2020 7,500 0.10 1.33 7,400 7,500 7,500 1 7,500
14/05/2020 7,400 -0.10 -1.35 7,490 7,400 7,280 89 658,600
13/05/2020 7,490 0.10 1.34 7,400 7,490 7,490 5 37,450
12/05/2020 7,400 0.00 ■■ 0.00 7,450 7,400 7,400 24 177,600
11/05/2020 7,450 0.00 ■■ 0.00 7,500 7,450 7,450 1 7,450
10/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
08/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
07/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 1,203 9,022,500
06/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 6,980 210 1,575,000
05/05/2020 7,500 0.30 4.00 7,210 7,500 7,500 1 7,500
01/05/2020 7,210 -0.20 -2.77 7,400 7,400 7,200 271 1,953,910
30/04/2020 7,210 -0.20 -2.77 7,400 7,400 7,200 271 1,953,910
29/04/2020 7,210 -0.20 -2.77 7,400 7,400 7,200 271 1,953,910
28/04/2020 7,400 -0.20 -2.70 7,600 7,500 7,400 50 370,000
27/04/2020 7,600 0.00 ■■ 0.00 7,600 8,130 7,600 85 646,000
26/04/2020 7,600 0.00 ■■ 0.00 7,600 8,130 7,600 85 646,000
24/04/2020 7,600 0.00 ■■ 0.00 7,600 8,130 7,600 85 646,000
23/04/2020 7,600 0.20 2.63 7,400 7,600 7,400 548 4,164,800
22/04/2020 7,400 -0.40 -5.41 7,750 7,400 7,300 100 740,000
21/04/2020 7,750 -0.50 -6.45 8,270 8,000 7,700 1,681 13,027,750
20/04/2020 8,270 0.30 3.63 8,000 8,390 7,930 12 99,240
19/04/2020 8,000 0.00 ■■ 0.00 7,990 8,190 8,000 13 104,000
17/04/2020 8,000 0.00 ■■ 0.00 7,990 8,190 8,000 13 104,000
16/04/2020 7,990 0.10 1.25 7,900 7,990 7,990 1 7,990
15/04/2020 7,900 -0.30 -3.80 8,190 8,250 7,620 516 4,076,400
14/04/2020 8,190 0.30 3.66 7,900 8,190 8,190 1 8,190
13/04/2020 7,900 -0.60 -7.59 8,480 8,000 7,900 1,954 15,436,600
12/04/2020 8,480 0.00 ■■ 0.00 8,500 8,480 8,480 501 4,248,480
10/04/2020 8,480 0.00 ■■ 0.00 8,500 8,480 8,480 501 4,248,480
09/04/2020 8,500 0.40 4.71 8,060 8,550 8,500 11 93,500
08/04/2020 8,060 0.40 4.96 7,700 8,060 7,170 7 56,420
07/04/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,170 18 138,600
06/04/2020 7,700 0.50 6.49 7,200 7,700 7,200 13 100,100
03/04/2020 7,200 0.40 5.56 6,820 7,200 7,200 1 7,200
02/04/2020 7,200 0.40 5.56 6,820 7,200 7,200 1 7,200
01/04/2020 7,200 0.40 5.56 6,820 7,200 7,200 1 7,200
31/03/2020 6,820 0.30 4.40 6,510 6,820 6,530 21 143,220
30/03/2020 6,510 -0.50 -7.68 7,000 6,510 6,510 6 39,060
29/03/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 60 420,000
27/03/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 60 420,000
26/03/2020 7,100 0.30 4.23 6,800 7,270 7,100 11 78,100
25/03/2020 7,100 0.30 4.23 6,800 7,270 7,100 11 78,100
24/03/2020 6,800 -0.40 -5.88 7,200 6,800 6,800 50 340,000
23/03/2020 7,200 -0.30 -4.17 7,480 7,200 7,200 50 360,000
22/03/2020 7,480 0.10 1.34 7,390 7,480 7,480 10 74,800
20/03/2020 7,480 0.10 1.34 7,390 7,480 7,480 10 74,800
19/03/2020 7,390 0.20 2.71 7,190 7,390 6,800 2 14,780
18/03/2020 7,190 0.00 ■■ 0.00 7,190 7,190 7,190 2 14,380
13/03/2020 7,190 -0.01 -0.14 7,200 7,200 6,800 3,030 21,785,700
12/03/2020 7,200 -0.10 -1.39 7,300 7,300 7,200 2,300 16,560,000
11/03/2020 7,300 0.05 0.68 7,250 7,500 7,300 510 3,723,000
10/03/2020 7,250 0.00 ■■ 0.00 7,200 7,250 7,200 510 3,697,500
09/03/2020 7,200 -0.40 -5.56 7,580 7,300 7,200 702 5,054,400
05/03/2020 7,580 0.50 6.60 7,100 7,590 7,250 286 2,167,880
04/03/2020 7,100 -0.50 -7.04 7,620 7,500 7,100 10 71,000
03/03/2020 7,620 0.00 ■■ 0.00 7,620 7,620 7,620 100 762,000
28/02/2020 7,620 0.00 ■■ 0.00 7,620 7,620 7,620 313 2,385,060
25/02/2020 7,620 0.00 ■■ 0.00 7,620 7,620 7,620 100 762,000
24/02/2020 7,620 0.00 ■■ 0.00 7,620 7,620 7,620 12 91,440
21/02/2020 7,620 -0.10 -1.31 7,720 7,620 7,620 98 746,760
20/02/2020 7,720 0.00 ■■ 0.00 7,760 7,720 7,720 250 1,930,000
19/02/2020 7,760 0.10 1.29 7,700 7,800 7,700 131 1,016,560
18/02/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
15/02/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 3 23,100
14/02/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 3 23,100
13/02/2020 7,700 -0.10 -1.30 7,790 7,790 7,700 2,188 16,847,600
12/02/2020 7,700 -0.10 -1.30 7,790 7,790 7,700 2,188 16,847,600
11/02/2020 7,790 0.00 ■■ 0.00 7,800 7,800 7,650 2,123 16,538,170
07/02/2020 7,800 0.40 5.13 7,400 7,800 7,400 684 5,335,200
06/02/2020 7,800 0.40 5.13 7,400 7,800 7,400 684 5,335,200
05/02/2020 7,400 -0.10 -1.35 7,500 7,500 7,400 833 6,164,200
04/02/2020 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 1,587 11,902,500
03/02/2020 7,500 -0.10 -1.33 7,600 7,630 7,500 1,553 11,647,500
02/02/2020 7,600 -0.20 -2.63 7,830 7,600 7,500 570 4,332,000
31/01/2020 7,600 -0.20 -2.63 7,830 7,600 7,500 570 4,332,000
30/01/2020 7,830 0.00 ■■ 0.00 7,850 7,850 7,820 48 375,840
29/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
28/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
27/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
26/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
24/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
23/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
22/01/2020 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
21/01/2020 7,850 -0.05 -0.64 7,850 7,850 7,800 2,170 17,034,500
20/01/2020 7,850 0.05 0.64 7,800 7,850 7,800 1,320 10,362,000
17/01/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,640 12,792,000
16/01/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 140 1,092,000
15/01/2020 7,800 0.10 1.28 7,800 7,900 7,800 390 3,042,000
13/01/2020 7,800 0.00 ■■ 0.00 7,850 7,800 7,800 10 78,000
10/01/2020 7,850 -0.10 -1.27 7,940 7,930 7,390 91 714,350
09/01/2020 7,940 0.50 6.30 7,470 7,940 7,520 39 309,660
08/01/2020 7,470 -0.30 -4.02 7,800 7,470 7,470 10 74,700
07/01/2020 7,800 -0.10 -1.28 7,880 7,800 7,460 115 897,000
03/01/2020 7,880 0.00 ■■ 0.00 7,850 7,880 7,880 5 39,400
02/01/2020 7,850 -0.10 -1.27 7,900 7,900 7,840 1,000 7,850,000
31/12/2019 7,900 0.20 2.53 7,660 7,900 7,900 1 7,900
30/12/2019 7,660 0.00 ■■ 0.00 7,660 7,660 7,660 10 76,600
27/12/2019 7,660 -0.10 -1.31 7,800 7,800 7,660 3,269 25,040,540
26/12/2019 7,800 -0.20 -2.56 7,950 7,950 7,800 1,144 8,923,200
25/12/2019 7,950 0.00 ■■ 0.00 8,000 7,950 7,810 812 6,455,400
24/12/2019 8,000 0.20 2.50 7,850 8,000 8,000 3 24,000
23/12/2019 7,850 0.00 ■■ 0.00 7,880 7,850 7,820 62 486,700
18/12/2019 7,880 0.00 ■■ 0.00 7,830 7,950 7,700 318 2,505,840
17/12/2019 7,830 0.00 ■■ 0.00 7,820 7,830 7,830 22 172,260
16/12/2019 7,820 0.00 ■■ 0.00 7,820 7,820 7,820 85 664,700
14/12/2019 7,820 0.00 ■■ 0.00 7,820 7,820 7,820 210 1,642,200
13/12/2019 7,820 0.00 ■■ 0.00 7,820 7,820 7,820 210 1,642,200
12/12/2019 7,820 0.00 ■■ 0.00 7,810 7,820 7,820 24 187,680
11/12/2019 7,810 0.00 ■■ 0.00 7,810 7,810 7,800 8 62,480
10/12/2019 7,810 0.00 ■■ 0.00 7,810 7,810 7,810 27 210,870
09/12/2019 7,810 -0.10 -1.28 7,950 7,810 7,810 20 156,200
05/12/2019 7,950 0.20 2.52 7,800 7,950 7,800 61 484,950
04/12/2019 7,800 -0.10 -1.28 7,890 0 0 10 78,000
03/12/2019 7,890 0.10 1.27 7,800 7,890 7,800 200 1,578,000
02/12/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,630 451 3,517,800
28/11/2019 7,800 0.00 ■■ 0.00 7,800 7,950 7,800 34 265,200
27/11/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,620 130 1,014,000
26/11/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 106 826,800
25/11/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 202 1,575,600
22/11/2019 7,800 0.00 ■■ 0.00 7,800 7,890 7,800 547 4,266,600
21/11/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 1,408 10,982,400
20/11/2019 7,900 0.00 ■■ 0.00 7,930 7,900 7,700 115 908,500
19/11/2019 7,930 0.20 2.52 7,750 7,930 7,930 1 7,930
18/11/2019 7,750 0.00 ■■ 0.00 7,700 7,750 7,650 4 31,000
15/11/2019 7,700 -0.20 -2.60 7,890 7,700 7,620 167 1,285,900
14/11/2019 7,890 0.10 1.27 7,800 7,890 7,750 121 954,690
13/11/2019 7,800 0.00 ■■ 0.00 7,800 7,940 7,780 454 3,541,200
12/11/2019 7,800 0.00 ■■ 0.00 7,780 7,850 7,800 1,411 11,005,800
11/11/2019 7,780 -0.10 -1.29 7,890 7,940 7,700 825 6,418,500
08/11/2019 7,890 0.00 ■■ 0.00 7,890 8,000 7,820 100 789,000
07/11/2019 7,890 -0.20 -2.53 8,090 8,090 7,850 164 1,293,960
06/11/2019 8,090 0.00 ■■ 0.00 8,090 8,090 7,850 7 56,630
05/11/2019 8,090 -0.10 -1.24 8,210 8,160 7,800 1,446 11,698,140
04/11/2019 8,210 -0.20 -2.44 8,390 8,390 7,820 1,223 10,040,830
01/11/2019 8,390 -0.10 -1.19 8,470 8,490 8,000 270 2,265,300
31/10/2019 8,470 -0.90 -10.63 9,360 8,730 8,400 385 3,260,950
30/10/2019 9,360 0.00 ■■ 0.00 9,340 9,800 9,300 2,202 20,610,720
29/10/2019 9,340 0.00 ■■ 0.00 9,300 9,400 9,300 1,228 11,469,520
28/10/2019 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 3,139 29,192,700
25/10/2019 9,300 0.00 ■■ 0.00 9,300 9,400 9,250 832 7,737,600
24/10/2019 9,300 0.00 ■■ 0.00 9,300 9,320 9,210 437 4,064,100
23/10/2019 9,300 0.10 1.08 9,200 9,300 9,300 227 2,111,100
22/10/2019 9,200 0.00 ■■ 0.00 9,160 9,200 9,140 987 9,080,400
21/10/2019 9,160 0.00 ■■ 0.00 9,200 9,300 9,160 330 3,022,800
18/10/2019 9,200 0.10 1.09 9,070 9,200 9,070 876 8,059,200
17/10/2019 9,070 -0.10 -1.10 9,190 9,200 9,070 267 2,421,690
16/10/2019 9,190 0.40 4.35 8,750 9,200 9,000 1,116 10,256,040
15/10/2019 8,750 0.00 ■■ 0.00 8,720 8,750 8,720 35 306,250
14/10/2019 8,720 0.30 3.44 8,430 9,000 8,720 52 453,440
11/10/2019 8,430 -0.40 -4.74 8,850 8,430 8,420 105 885,150
08/10/2019 8,850 -0.10 -1.13 8,900 9,000 8,710 7 61,950
07/10/2019 8,900 -0.10 -1.12 9,000 9,000 8,620 1,026 9,131,400
04/10/2019 9,000 0.20 2.22 8,800 9,000 8,710 912 8,208,000
03/10/2019 8,800 0.00 ■■ 0.00 8,850 8,950 8,700 224 1,971,200
02/10/2019 8,850 -0.10 -1.13 8,900 8,970 8,710 17 150,450
01/10/2019 8,900 0.10 1.12 8,850 8,900 8,800 201 1,788,900
30/09/2019 8,850 0.20 2.26 8,650 8,850 8,650 58 513,300
27/09/2019 8,650 0.10 1.16 8,600 8,650 8,650 1 8,650
26/09/2019 8,600 0.10 1.16 8,510 8,750 8,390 104 894,400
25/09/2019 8,510 0.10 1.18 8,400 8,700 8,450 8 68,080
24/09/2019 8,400 -0.20 -2.38 8,550 8,750 8,000 158 1,327,200
23/09/2019 8,550 0.00 ■■ 0.00 8,560 8,550 8,520 136 1,162,800
20/09/2019 8,560 -0.20 -2.34 8,750 8,800 8,320 201 1,720,560
19/09/2019 8,750 0.20 2.29 8,520 8,750 8,750 1 8,750
18/09/2019 8,520 0.00 ■■ 0.00 8,550 8,520 8,500 37 315,240
17/09/2019 8,550 0.00 ■■ 0.00 8,520 8,700 8,520 51 436,050
16/09/2019 8,520 -0.10 -1.17 8,630 8,700 8,070 558 4,754,160
12/09/2019 8,630 0.10 1.16 8,580 8,640 8,620 112 966,560
11/09/2019 8,580 -0.10 -1.17 8,630 8,580 8,580 2 17,160
10/09/2019 8,630 0.00 ■■ 0.00 8,620 9,000 8,630 13 112,190
09/09/2019 8,620 -0.10 -1.16 8,680 8,620 8,620 2 17,240
06/09/2019 8,680 -0.30 -3.46 9,000 8,680 8,680 105 911,400
05/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,730 248 2,232,000
04/09/2019 9,000 -0.10 -1.11 9,050 9,000 8,500 420 3,780,000
03/09/2019 9,050 0.10 1.10 9,000 9,050 9,000 381 3,448,050
30/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 356 3,204,000
29/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,470 205 1,845,000
28/08/2019 9,000 0.20 2.22 8,800 9,000 8,950 401 3,609,000
27/08/2019 8,800 -0.20 -2.27 9,000 9,000 8,700 402 3,537,600
26/08/2019 9,000 0.30 3.33 8,710 9,000 8,650 503 4,527,000
23/08/2019 8,710 -0.30 -3.44 9,000 9,000 8,610 563 4,903,730
22/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 140 1,260,000
21/08/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,898 17,082,000
20/08/2019 9,000 -0.30 -3.33 9,300 9,000 9,000 190 1,710,000
16/08/2019 9,300 0.30 3.23 9,000 9,300 9,000 2,150 19,995,000
15/08/2019 9,000 0.10 1.11 8,950 9,100 8,950 2,543 22,887,000
14/08/2019 8,950 0.00 ■■ 0.00 8,990 9,100 8,950 2,766 24,755,700
13/08/2019 8,990 0.00 ■■ 0.00 8,990 9,000 8,900 2,142 19,256,580
12/08/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,990 218 1,959,820
09/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 450 4,050,000
06/08/2019 9,000 0.10 1.11 8,900 9,000 8,700 40 360,000
05/08/2019 8,900 -0.10 -1.12 8,990 8,900 8,700 12 106,800
02/08/2019 8,990 0.20 2.22 8,800 8,990 8,500 31 278,690
31/07/2019 8,800 -0.20 -2.27 8,990 8,800 8,800 72 633,600
30/07/2019 8,990 0.10 1.11 8,900 8,990 8,990 1 8,990
26/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3 26,700
25/07/2019 8,900 0.10 1.12 8,800 8,900 8,800 18 160,200
24/07/2019 8,800 0.00 ■■ 0.00 8,790 9,000 8,750 40 352,000
23/07/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,600 104 914,160
19/07/2019 8,800 -0.10 -1.14 8,900 8,800 8,500 1,321 11,624,800
18/07/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
17/07/2019 8,500 -0.30 -3.53 8,800 8,500 8,500 49 416,500
16/07/2019 8,800 -0.20 -2.27 9,000 8,900 8,370 467 4,109,600
12/07/2019 9,000 0.10 1.11 8,900 9,000 8,900 153 1,377,000
11/07/2019 8,900 0.10 1.12 8,760 8,900 8,790 315 2,803,500
10/07/2019 8,760 0.00 ■■ 0.00 8,760 8,760 8,500 3 26,280
09/07/2019 8,760 -0.10 -1.14 8,850 8,770 8,330 25 219,000
08/07/2019 8,850 0.10 1.13 8,790 8,850 8,850 1 8,850
05/07/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 29 254,910
04/07/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,200 91 799,890
03/07/2019 8,800 -0.20 -2.27 8,990 8,800 8,500 72 633,600
02/07/2019 8,990 0.00 ■■ 0.00 9,000 8,990 8,990 9 80,910
01/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5 45,000
28/06/2019 9,000 0.10 1.11 8,890 9,000 8,600 11 99,000
25/06/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 60 533,400
24/06/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 46 408,940
21/06/2019 8,890 0.10 1.12 8,800 8,900 8,880 162 1,440,180
20/06/2019 8,800 -0.10 -1.14 8,890 8,890 8,800 515 4,532,000
19/06/2019 8,890 0.10 1.12 8,790 8,890 8,890 1 8,890
18/06/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,220 22 193,380
17/06/2019 8,800 0.10 1.14 8,750 8,800 8,800 37 325,600
11/06/2019 8,650 -0.20 -2.31 8,800 8,700 8,600 104 899,600
10/06/2019 8,800 0.20 2.27 8,600 8,800 8,800 1 8,800
07/06/2019 8,600 0.00 ■■ 0.00 8,600 8,650 8,600 21 180,600
06/06/2019 8,600 0.00 ■■ 0.00 8,600 8,650 8,600 21 180,600
05/06/2019 8,600 -0.10 -1.16 8,690 8,600 8,350 10 86,000
04/06/2019 8,600 -0.10 -1.16 8,690 8,600 8,350 10 86,000
31/05/2019 8,690 0.00 ■■ 0.00 8,690 8,690 8,360 252 2,189,880
30/05/2019 8,690 0.00 ■■ 0.00 8,690 8,690 8,360 252 2,189,880
29/05/2019 8,690 -0.10 -1.15 8,790 8,790 8,350 39 338,910
27/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
26/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
24/05/2019 8,790 0.20 2.28 8,600 8,790 8,500 61 536,190
23/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 280 2,408,000
22/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 70 602,000
21/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 605 5,203,000
20/05/2019 8,600 -0.20 -2.33 8,790 8,790 8,300 732 6,295,200
19/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 58 509,820
17/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 58 509,820
16/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 70 615,300
15/05/2019 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 50 439,500
14/05/2019 8,790 0.30 3.41 8,500 8,790 8,500 201 1,766,790
13/05/2019 8,790 0.30 3.41 8,500 8,790 8,500 201 1,766,790
12/05/2019 8,500 -0.30 -3.53 8,750 8,750 8,500 118 1,003,000
10/05/2019 8,500 -0.30 -3.53 8,750 8,750 8,500 118 1,003,000
09/05/2019 8,750 -0.10 -1.14 8,800 8,750 8,500 211 1,846,250
08/05/2019 8,800 0.10 1.14 8,700 8,800 8,500 26 228,800
07/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 211 1,835,700
06/05/2019 8,700 -0.10 -1.15 8,800 9,000 8,600 451 3,923,700
05/05/2019 8,800 0.10 1.14 8,700 8,800 8,700 136 1,196,800
03/05/2019 8,800 0.10 1.14 8,700 8,800 8,700 136 1,196,800
02/05/2019 8,700 0.20 2.30 8,540 8,800 8,700 95 826,500
01/05/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
30/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
29/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
28/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
26/04/2019 8,540 -0.30 -3.51 8,800 8,810 8,540 1,154 9,855,160
25/04/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 104 915,200
24/04/2019 8,800 -0.10 -1.14 8,900 8,900 8,800 519 4,567,200
23/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 61 542,900
22/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
21/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
19/04/2019 8,900 0.40 4.49 8,500 8,900 8,900 1 8,900
18/04/2019 8,500 -0.50 -5.88 9,000 8,500 8,500 38 323,000
17/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 104 936,000
16/04/2019 9,000 -0.10 -1.11 9,100 9,100 8,540 42 378,000
15/04/2019 9,100 0.10 1.10 8,960 9,100 9,100 1 9,100
12/04/2019 9,100 0.10 1.10 8,960 9,100 9,100 1 9,100
11/04/2019 8,960 -0.10 -1.12 9,100 9,300 8,960 312 2,795,520
10/04/2019 9,810 -0.29 -2.96 10,100 9,810 9,810 5,000 49,050,000
09/04/2019 9,100 -0.10 -1.10 9,190 9,190 9,000 210 1,911,000
08/04/2019 9,190 0.00 ■■ 0.00 9,190 9,190 9,000 9 82,710
05/04/2019 9,190 0.40 4.35 8,800 9,190 8,900 47 431,930
04/04/2019 8,800 -0.20 -2.27 9,000 8,860 8,800 2,200 19,360,000
03/04/2019 9,000 -0.20 -2.22 9,150 9,150 8,800 617 5,553,000
02/04/2019 9,150 0.00 ■■ 0.00 9,200 9,200 9,100 1,815 16,607,250
01/04/2019 9,200 -0.10 -1.09 9,300 9,210 9,200 1,700 15,640,000
30/03/2019 10,200 0.60 5.88 9,600 10,200 9,600 3,780 38,556,000
29/03/2019 9,300 0.10 1.08 9,200 9,300 9,200 291 2,706,300
28/03/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 609 5,602,800
27/03/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
26/03/2019 9,300 0.00 ■■ 0.00 9,350 9,300 9,300 10 93,000
23/03/2019 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/03/2019 9,350 0.00 ■■ 0.00 9,300 9,350 9,350 300 2,805,000
21/03/2019 9,300 0.10 1.08 9,250 9,300 9,210 200 1,860,000
20/03/2019 9,250 -0.10 -1.08 9,300 9,300 9,250 120 1,110,000
19/03/2019 9,300 0.00 ■■ 0.00 9,300 9,350 9,200 471 4,380,300
18/03/2019 9,300 0.00 ■■ 0.00 9,320 9,350 9,300 651 6,054,300
15/03/2019 9,320 0.00 ■■ 0.00 9,350 9,350 9,320 51 475,320
14/03/2019 9,350 -0.10 -1.07 9,400 9,350 9,200 799 7,470,650
13/03/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,250 526 4,944,400
12/03/2019 9,400 0.10 1.06 9,350 9,400 9,250 11 103,400
11/03/2019 9,350 -0.10 -1.07 9,400 9,400 9,350 350 3,272,500
08/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
07/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1 9,400
06/03/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,250 1,179 11,082,600
05/03/2019 9,400 0.10 1.06 9,320 9,400 9,300 120 1,128,000
04/03/2019 9,320 -0.20 -2.15 9,500 9,400 9,300 3,080 28,705,600
01/03/2019 9,500 0.10 1.05 9,400 9,500 9,500 258 2,451,000
28/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 50 470,000
27/02/2019 9,400 -0.10 -1.06 9,500 9,400 9,400 81 761,400
26/02/2019 9,500 -0.10 -1.05 9,550 9,550 9,500 3,304 31,388,000
25/02/2019 9,550 0.20 2.09 9,400 9,600 9,300 709 6,770,950
23/02/2019 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/02/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1 9,400
21/02/2019 9,400 0.10 1.06 9,300 9,400 9,300 381 3,581,400
20/02/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,240 521 4,845,300
19/02/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 284 2,641,200
18/02/2019 9,300 -0.50 -5.38 9,800 9,500 9,220 244 2,269,200
15/02/2019 9,800 0.30 3.06 9,550 9,800 9,300 90 882,000
14/02/2019 9,550 -0.40 -4.19 9,900 9,800 9,320 9 85,950
13/02/2019 9,900 0.40 4.04 9,500 9,900 9,500 124 1,227,600
12/02/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 928 8,816,000
11/02/2019 9,500 -1.00 -10.53 10,500 9,900 9,500 883 8,388,500
01/02/2019 10,500 -0.20 -1.90 10,700 10,500 10,100 231 2,425,500
31/01/2019 10,700 0.70 6.54 10,000 10,700 10,000 452 4,836,400
30/01/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,980 19,800,000
29/01/2019 10,000 -0.40 -4.00 10,350 10,350 10,000 490 4,900,000
28/01/2019 10,350 -0.10 -0.97 10,400 10,350 10,350 10 103,500
25/01/2019 10,400 0.20 1.92 10,250 10,400 10,400 110 1,144,000
24/01/2019 10,250 -0.40 -3.90 10,600 10,600 10,100 1,850,000 18,962,500,000
23/01/2019 10,600 0.10 0.94 10,500 10,600 10,100 211,000 2,236,600,000
22/01/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 278,000 2,919,000,000
21/01/2019 10,500 -0.10 -0.95 10,600 10,500 9,900 510 5,355,000
19/01/2019 10,600 0.10 0.94 10,500 10,650 10,600 364,000 3,858,400,000
18/01/2019 10,600 0.10 0.94 10,500 10,650 10,600 3,640 38,584,000
17/01/2019 10,500 0.20 1.90 10,300 10,500 10,300 2,100 22,050,000
16/01/2019 10,300 0.10 0.97 10,200 10,300 10,300 10 103,000
15/01/2019 10,200 0.30 2.94 9,900 10,200 9,900 1,720 17,544,000
14/01/2019 9,900 -0.20 -2.02 10,100 10,100 9,700 34,610 342,639,000
11/01/2019 10,100 0.29 2.87 9,810 10,100 10,100 10 101,000
10/01/2019 9,810 -0.29 -2.96 10,100 9,810 9,810 5,000 49,050,000
09/01/2019 10,100 -0.10 -0.99 10,200 10,100 9,610 30 303,000
08/01/2019 10,200 0.50 4.90 9,700 10,200 10,200 10 102,000
07/01/2019 9,700 -0.40 -4.12 10,100 9,710 9,650 4,000 38,800,000
04/01/2019 10,100 0.10 0.99 10,000 10,100 9,900 2,420 24,442,000
28/12/2018 10,000 0.17 1.70 9,830 10,000 10,000 10 100,000
27/12/2018 9,830 -0.42 -4.27 10,250 10,200 9,830 590 5,799,700
18/12/2018 10,250 0.43 4.20 9,820 10,250 9,820 5,390 55,247,500
17/12/2018 9,820 -0.68 -6.92 10,500 9,820 9,820 13,400 131,588,000
13/12/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,600 16,800,000
11/12/2018 10,500 0.30 2.86 10,200 10,500 10,500 60 630,000
07/12/2018 10,200 0.40 3.92 9,800 10,200 9,700 5,710 58,242,000
06/12/2018 9,800 -0.30 -3.06 10,100 9,800 9,550 6,010 58,898,000
05/12/2018 10,100 -0.10 -0.99 10,200 10,100 10,100 40 404,000
30/11/2018 10,200 0.60 5.88 9,600 10,200 9,600 3,780 38,556,000
29/11/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
28/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,330 12,635,000
26/11/2018 9,500 0.10 1.05 9,400 9,500 9,500 1,850 17,575,000
23/11/2018 9,400 -0.50 -5.32 9,900 9,400 9,350 40 376,000
22/11/2018 9,900 0.35 3.54 9,550 9,900 9,900 10 99,000
21/11/2018 9,550 0.03 0.31 9,520 9,550 9,530 150 1,432,500
20/11/2018 9,520 -0.27 -2.84 9,790 9,900 9,520 9,100 86,632,000
19/11/2018 9,790 0.48 4.90 9,310 9,790 9,790 10 97,900
16/11/2018 9,310 0.11 1.18 9,200 9,500 9,310 4,730 44,036,300
15/11/2018 9,200 -0.60 -6.52 9,800 9,200 9,150 1,500 13,800,000
14/11/2018 9,800 -0.10 -1.02 9,900 9,800 9,220 60 588,000
12/11/2018 9,900 -0.10 -1.01 10,000 9,900 9,300 20 198,000
08/11/2018 10,000 -0.10 -1.00 10,100 10,000 10,000 40 400,000
06/11/2018 10,100 0.40 3.96 9,700 10,100 10,100 1,000 10,100,000
02/11/2018 9,700 0.10 1.03 9,600 9,700 9,700 50 485,000
01/11/2018 9,600 -0.30 -3.13 9,900 9,600 9,600 1,000 9,600,000
31/10/2018 9,900 0.30 3.03 9,600 9,900 9,550 2,400 23,760,000
29/10/2018 9,600 0.29 3.02 9,310 9,600 9,600 10 96,000
26/10/2018 9,310 -0.29 -3.11 9,600 9,680 9,310 34,090 317,377,900
25/10/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
24/10/2018 9,500 -0.10 -1.05 9,600 9,600 9,500 1,450 13,775,000
23/10/2018 9,600 -0.15 -1.56 9,600 9,600 9,210 690 6,624,000
22/10/2018 9,600 -0.05 -0.52 9,650 9,600 9,600 70 672,000
19/10/2018 9,650 -0.10 -1.04 9,750 9,650 9,650 600 5,790,000
18/10/2018 9,750 -0.05 -0.51 9,800 9,750 9,750 240 2,340,000
17/10/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 50 490,000
16/10/2018 9,800 -0.07 -0.71 9,870 9,800 9,800 10 98,000
11/10/2018 9,870 0.00 ■■ 0.00 9,870 9,870 9,870 50 493,500
10/10/2018 9,870 -0.03 -0.30 9,870 9,870 9,840 40 394,800
09/10/2018 9,870 -0.03 -0.30 9,900 10,000 9,700 140 1,381,800
05/10/2018 9,900 -0.09 -0.91 9,990 9,900 9,900 50 495,000
04/10/2018 9,990 0.09 0.90 9,900 9,990 9,990 10 99,900
03/10/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,000 19,800,000
02/10/2018 9,900 -0.10 -1.01 9,900 9,900 9,800 360 3,564,000
01/10/2018 9,900 0.20 2.02 9,700 9,900 9,700 10,180 100,782,000
28/09/2018 9,700 0.10 1.03 9,600 9,700 9,500 2,200 21,340,000
27/09/2018 9,600 0.20 2.08 9,400 9,600 9,600 10 96,000
26/09/2018 9,400 0.10 1.06 9,300 9,400 9,300 160 1,504,000
25/09/2018 9,300 -0.30 -3.23 9,600 9,380 9,250 7,500 69,750,000
20/09/2018 9,600 -0.10 -1.04 9,700 9,600 9,600 6,000 57,600,000
19/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,440 33,368,000
18/09/2018 9,700 -0.10 -1.03 9,800 9,700 9,700 10 97,000
17/09/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,790 1,000 9,800,000
10/09/2018 9,800 0.20 2.04 9,600 9,800 9,800 10 98,000
07/09/2018 9,600 0.10 1.04 9,500 9,600 9,600 10 96,000
31/08/2018 9,500 -0.40 -4.21 9,900 9,800 9,500 5,660 53,770,000
30/08/2018 9,900 -0.45 -4.55 10,350 9,900 9,630 8,080 79,992,000
29/08/2018 10,350 0.65 6.28 9,700 10,350 10,350 1,140 11,799,000
28/08/2018 9,700 -0.60 -6.19 9,700 9,700 9,100 900 8,730,000
27/08/2018 9,700 0.20 2.06 9,500 9,700 9,500 11,600 112,520,000
24/08/2018 9,500 -0.50 -5.26 10,000 9,500 9,500 990 9,405,000
22/08/2018 10,000 -0.20 -2.00 10,000 10,000 9,800 1,530 15,300,000
20/08/2018 10,000 -0.30 -3.00 10,300 10,100 9,650 2,790 27,900,000
16/08/2018 10,300 0.50 4.85 9,800 10,300 9,200 3,340 34,402,000
15/08/2018 9,800 0.50 5.10 9,300 9,800 9,300 3,890 38,122,000
13/08/2018 9,300 -0.50 -5.38 9,800 9,310 9,300 3,600 33,480,000
10/08/2018 9,800 0.40 4.08 9,400 9,800 9,300 1,170 11,466,000
09/08/2018 9,400 -0.40 -4.26 9,800 9,400 9,400 250 2,350,000
06/08/2018 9,800 -0.10 -1.02 9,900 9,800 9,220 11,230 110,054,000
03/08/2018 9,900 -0.10 -1.01 10,000 9,900 9,300 10,510 104,049,000
02/08/2018 10,000 0.20 2.00 9,800 10,000 10,000 20 200,000
01/08/2018 9,800 0.19 1.94 9,800 9,990 9,800 30 294,000
31/07/2018 9,800 -0.10 -1.02 9,900 9,800 9,400 2,340 22,932,000
30/07/2018 9,900 -0.09 -0.91 9,990 9,900 9,400 3,310 32,769,000
26/07/2018 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 30 299,700
25/07/2018 9,990 -0.59 -5.91 9,990 9,990 9,400 4,040 40,359,600
24/07/2018 9,990 -0.01 -0.10 10,000 9,990 9,530 1,210 12,087,900
23/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,500 8,650 86,500,000
20/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,600 6,670 66,700,000
19/07/2018 10,000 -0.40 -4.00 10,000 10,000 9,570 12,890 128,900,000
18/07/2018 10,000 -0.10 -1.00 10,100 10,000 9,500 4,710 47,100,000
17/07/2018 10,100 0.60 5.94 9,500 10,100 10,100 800 8,080,000
16/07/2018 9,500 -0.30 -3.16 9,800 9,800 9,500 1,030 9,785,000
12/07/2018 9,800 0.30 3.06 9,500 9,800 9,800 10 98,000
11/07/2018 9,500 -0.30 -3.16 9,800 9,800 9,500 60 570,000
10/07/2018 9,800 0.60 6.12 9,200 9,800 9,770 3,870 37,926,000
09/07/2018 9,200 -0.37 -4.02 9,570 10,200 9,200 25,590 235,428,000
06/07/2018 9,570 -0.22 -2.30 9,790 10,300 9,570 540 5,167,800
05/07/2018 9,790 -0.71 -7.25 10,500 10,500 9,770 3,230 31,621,700
04/07/2018 10,500 -0.40 -3.81 10,900 10,500 10,150 1,230 12,915,000
03/07/2018 10,900 0.20 1.83 10,700 10,900 10,200 150 1,635,000
02/07/2018 12,700 0.20 1.57 12,500 13,000 12,500 26,690 338,963,000
29/06/2018 12,500 -0.10 -0.80 12,600 0 0 9,530 119,125,000
28/06/2018 12,600 0.10 0.79 12,500 12,750 12,500 5,350 67,410,000
27/06/2018 12,500 0.05 0.40 12,450 13,000 12,300 13,800 172,500,000
26/06/2018 12,450 -0.05 -0.40 12,500 12,450 12,450 590 7,345,500
25/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,300 16,250,000
22/06/2018 12,500 -0.05 -0.40 12,550 12,500 12,500 1,310 16,375,000
21/06/2018 12,550 0.10 0.80 12,450 12,550 12,300 12,850 161,267,500
20/06/2018 12,450 0.15 1.20 12,300 12,500 12,200 3,690 45,940,500
19/06/2018 12,300 -0.50 -4.07 12,800 12,400 12,000 15,010 184,623,000
18/06/2018 12,800 -0.30 -2.34 12,800 13,400 12,500 19,670 251,776,000
15/06/2018 12,800 0.80 6.25 12,000 12,800 12,000 24,640 315,392,000
14/06/2018 12,000 -0.30 -2.50 12,300 12,200 12,000 10,090 121,080,000
13/06/2018 12,300 0.10 0.81 12,200 12,300 11,900 7,010 86,223,000
12/06/2018 12,200 -0.20 -1.64 12,400 12,200 11,800 3,200 39,040,000
11/06/2018 12,400 0.10 0.81 12,300 12,400 12,400 10 124,000
10/06/2018 12,300 -0.10 -0.81 12,300 12,300 12,200 200 2,460,000
08/06/2018 12,300 -0.10 -0.81 12,300 12,300 12,200 200 2,460,000
07/06/2018 12,300 -0.20 -1.63 12,500 12,500 12,300 890 10,947,000
06/06/2018 12,500 -0.50 -4.00 12,500 12,500 11,650 1,540 19,250,000
05/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,000 37,500,000
04/06/2018 12,500 0.80 6.40 11,700 12,500 12,500 10 125,000
01/06/2018 11,700 -0.50 -4.27 12,200 12,400 11,700 3,010 35,217,000
31/05/2018 12,200 0.20 1.64 12,000 12,200 12,200 10 122,000
30/05/2018 12,000 -0.80 -6.67 12,800 12,000 12,000 10 120,000
29/05/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 6,120 78,336,000
28/05/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 20 256,000
25/05/2018 12,800 0.20 1.56 12,600 12,800 12,800 10 128,000
24/05/2018 12,600 0.30 2.38 12,300 13,000 11,600 5,670 71,442,000
23/05/2018 13,300 0.05 0.38 13,250 13,300 13,000 20,810 276,773,000
22/05/2018 13,250 -0.15 -1.13 13,400 13,400 13,200 12,490 165,492,500
21/05/2018 13,400 0.05 0.37 13,400 13,450 13,400 3,760 50,384,000
18/05/2018 13,400 -0.10 -0.75 13,400 13,400 13,300 12,840 172,056,000
17/05/2018 13,400 0.10 0.75 13,300 13,400 13,200 25,810 345,854,000
16/05/2018 13,300 -0.10 -0.75 13,300 13,300 13,100 11,690 155,477,000
15/05/2018 13,300 -0.10 -0.75 13,300 13,300 13,200 19,500 259,350,000
14/05/2018 13,300 0.30 2.26 13,000 13,300 13,100 9,610 127,813,000
11/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 21,290 276,770,000
10/05/2018 13,000 -0.10 -0.77 13,100 13,200 13,000 29,480 383,240,000
09/05/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 4,590 60,129,000
08/05/2018 13,100 0.30 2.29 13,100 13,400 13,000 7,930 103,883,000
07/05/2018 13,100 -0.10 -0.76 13,200 13,150 13,000 5,530 72,443,000
05/05/2018 13,200 -0.40 -3.03 13,600 13,200 13,100 3,840 50,688,000
04/05/2018 13,200 -0.40 -3.03 13,600 13,200 13,100 3,840 50,688,000
02/05/2018 13,600 -0.40 -2.94 13,600 13,600 13,200 25,040 340,544,000
29/04/2018 13,600 0.20 1.47 13,400 13,600 13,400 800 10,880,000
27/04/2018 13,600 0.20 1.47 13,400 13,600 13,400 800 10,880,000
26/04/2018 13,400 -0.20 -1.49 13,600 13,800 13,400 7,150 95,810,000
24/04/2018 13,600 -0.10 -0.74 13,600 13,600 13,500 8,030 109,208,000
23/04/2018 13,600 -0.10 -0.74 13,700 13,600 13,400 5,010 68,136,000
20/04/2018 13,700 0.05 0.36 13,650 13,700 13,500 6,510 89,187,000
19/04/2018 13,650 -0.10 -0.73 13,750 13,700 13,600 8,700 118,755,000
18/04/2018 13,750 0.15 1.09 13,600 14,000 13,600 8,340 114,675,000
13/04/2018 13,600 0.10 0.74 13,500 13,800 13,600 20 272,000
12/04/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 14,710 198,585,000
11/04/2018 13,500 0.10 0.74 13,400 13,600 13,400 14,990 202,365,000
10/04/2018 13,400 -0.10 -0.75 13,500 13,400 13,200 6,210 83,214,000
09/04/2018 13,500 -0.15 -1.11 13,650 13,650 13,100 12,400 167,400,000
06/04/2018 13,650 -0.05 -0.37 13,700 13,900 13,600 10,140 138,411,000
05/04/2018 13,700 -0.20 -1.46 13,900 14,450 13,600 7,260 99,462,000
04/04/2018 13,900 0.75 5.40 13,150 14,050 13,400 79,700 1,107,830,000
03/04/2018 13,150 0.05 0.38 13,100 13,500 13,000 25,090 329,933,500
02/04/2018 13,100 -0.40 -3.05 13,500 13,500 13,000 59,260 776,306,000
30/03/2018 13,500 0.30 2.22 13,200 13,600 13,000 18,410 248,535,000
29/03/2018 13,200 0.10 0.76 13,200 13,500 13,200 27,740 366,168,000
28/03/2018 13,200 -0.80 -6.06 14,000 13,900 13,200 49,900 658,680,000
27/03/2018 14,000 -0.30 -2.14 14,300 14,300 13,600 46,070 644,980,000
26/03/2018 14,300 0.15 1.05 14,150 14,500 13,600 38,370 548,691,000
23/03/2018 14,150 0.90 6.36 13,250 14,150 13,250 197,970 2,801,275,500
22/03/2018 13,250 0.85 6.42 12,400 13,250 13,250 34,740 460,305,000
21/03/2018 12,400 0.70 5.65 11,600 12,400 11,600 132,690 1,645,356,000
20/03/2018 11,600 -0.10 -0.86 11,700 11,700 11,600 33,000 382,800,000
19/03/2018 11,700 -0.10 -0.85 11,700 12,500 11,600 81,270 950,859,000
16/03/2018 11,700 -0.10 -0.85 11,800 11,700 11,600 10,030 117,351,000
15/03/2018 11,800 -0.10 -0.85 11,800 11,900 11,700 13,890 163,902,000
14/03/2018 11,800 0.50 4.24 11,800 12,300 11,800 400 4,720,000
13/03/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 4,000 47,200,000
12/03/2018 11,900 1.40 11.76 10,500 11,200 10,600 25,650 305,235,000
09/03/2018 11,200 0.70 6.25 10,500 11,200 10,600 23,770 266,224,000
08/03/2018 10,500 0.30 2.86 10,200 10,500 10,400 9,450 99,225,000
07/03/2018 10,200 -0.70 -6.86 10,900 10,200 10,200 200 2,040,000
01/03/2018 10,900 0.25 2.29 10,650 10,900 10,900 10 109,000
27/02/2018 10,650 0.20 1.88 10,450 10,650 10,650 20 213,000
26/02/2018 10,450 -0.15 -1.44 10,600 10,450 10,000 610 6,374,500
23/02/2018 10,600 0.20 1.89 10,400 10,600 10,400 3,600 38,160,000
21/02/2018 10,400 0.51 4.90 9,890 10,400 9,600 2,110 21,944,000
13/02/2018 9,890 0.50 5.06 9,390 9,890 9,500 3,740 36,988,600
12/02/2018 9,390 0.59 6.28 8,800 9,390 9,390 20 187,800
09/02/2018 8,800 -0.50 -5.68 9,300 9,000 8,800 11,580 101,904,000
08/02/2018 9,300 0.60 6.45 8,700 9,300 9,010 20 186,000
06/02/2018 8,700 -0.54 -6.21 9,240 0 0 1,040 9,048,000
05/02/2018 9,240 0.60 6.49 8,640 9,240 8,900 430 3,973,200
02/02/2018 8,640 -0.62 -7.18 9,260 8,640 8,640 30 259,200
31/01/2018 9,260 0.05 0.54 9,210 9,800 9,260 1,330 12,315,800
30/01/2018 9,210 -0.39 -4.23 9,600 9,210 9,210 30 276,300
29/01/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 990 9,504,000
26/01/2018 9,600 0.14 1.46 9,460 9,600 9,200 110 1,056,000
25/01/2018 9,460 0.01 0.11 9,450 10,050 9,460 60 567,600
24/01/2018 9,400 -0.05 -0.53 9,450 0 0 5,020 47,188,000
19/01/2018 9,450 0.25 2.65 9,200 9,450 9,450 30 283,500
18/01/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
16/01/2018 9,200 -0.50 -5.43 9,700 9,700 9,200 70 644,000
15/01/2018 9,700 0.50 5.15 9,200 9,700 9,700 10 97,000
12/01/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
11/01/2018 9,200 0.10 1.09 9,100 9,400 9,100 2,110 19,412,000
08/01/2018 9,100 0.20 2.20 8,900 9,400 9,100 60 546,000
05/01/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 60 534,000
04/01/2018 8,900 -0.10 -1.12 9,000 9,000 8,900 2,330 20,737,000
03/01/2018 9,000 -0.10 -1.11 9,100 9,000 9,000 40 360,000
29/12/2017 9,100 0.40 4.40 9,100 9,500 9,100 1,050 9,555,000
28/12/2017 9,100 -0.10 -1.10 9,200 9,100 9,100 50 455,000
27/12/2017 9,200 0.30 3.26 8,900 9,210 9,180 100 920,000
26/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 50 445,000
25/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 30 267,000
22/12/2017 8,900 -0.10 -1.12 9,000 8,900 8,900 30 267,000
21/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
20/12/2017 9,000 0.10 1.11 8,900 9,400 9,000 20 180,000
19/12/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 50 445,000
18/12/2017 8,900 -0.10 -1.12 9,000 9,050 8,900 240 2,136,000
15/12/2017 9,000 0.09 1.00 8,910 9,000 9,000 1,000 9,000,000
14/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
13/12/2017 9,000 -0.05 -0.56 9,050 9,000 9,000 1,350 12,150,000
12/12/2017 9,630 0.62 6.44 9,010 9,630 9,630 10 96,300
11/12/2017 9,010 -0.58 -6.44 9,590 9,010 9,010 50 450,500
08/12/2017 9,590 0.58 6.05 9,010 9,590 9,590 10 95,900
05/12/2017 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 0 0
04/12/2017 9,010 0.01 0.11 9,010 9,010 9,010 10 90,100
01/12/2017 9,000 -0.25 -2.70 9,320 9,800 9,000 8,380 75,420,000
30/11/2017 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 60 555,000
29/11/2017 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 0 0
28/11/2017 9,250 -0.15 -1.60 9,990 9,990 9,250 2,100 19,425,000
27/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,190 11,186,000
24/11/2017 9,400 -0.59 -5.91 10,000 10,000 9,400 5,020 47,188,000
23/11/2017 9,990 0.39 4.06 9,400 9,990 9,400 50 499,500
22/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
20/11/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/11/2017 9,600 0.20 2.13 9,600 9,600 9,600 3,530 33,888,000
16/11/2017 9,400 -0.60 -6.00 9,400 9,400 9,400 10 94,000
15/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
13/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/11/2017 10,000 -0.30 -2.91 10,000 10,000 10,000 90 900,000
08/11/2017 10,300 0.20 1.98 10,000 10,300 10,000 6,380 65,714,000
07/11/2017 10,100 0.28 2.85 9,500 10,100 9,500 9,630 97,263,000
06/11/2017 9,820 -0.73 -6.92 9,820 10,400 9,820 9,770 95,941,400
03/11/2017 10,550 0.55 5.50 10,550 10,550 10,550 10 105,500
02/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/10/2017 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
30/10/2017 9,600 0.22 2.35 9,600 9,600 9,600 80 768,000
27/10/2017 9,380 0.59 6.71 8,900 9,380 8,900 420 3,939,600
26/10/2017 8,790 0.57 6.93 8,310 8,790 8,310 11,950 105,040,500
25/10/2017 8,220 -0.48 -5.52 8,220 8,220 8,220 10 82,200
24/10/2017 8,700 -0.56 -6.05 9,260 9,260 8,700 280 2,436,000
23/10/2017 9,260 0.00 ■■ 0.00 9,260 9,260 9,260 230 2,129,800
20/10/2017 9,260 -0.69 -6.93 9,260 9,260 9,260 40 370,400
19/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 0 0
18/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 1,520 15,124,000
17/10/2017 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 20 199,000
16/10/2017 9,950 0.65 6.99 9,500 9,950 9,500 7,160 71,242,000
13/10/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/10/2017 9,300 0.00 ■■ 0.00 9,310 9,310 9,300 3,000 27,900,000
11/10/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 1,200 11,160,000
10/10/2017 10,000 0.20 2.04 9,120 10,000 9,120 220 2,200,000
09/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
05/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/10/2017 9,800 0.05 0.51 9,800 9,800 9,800 230 2,254,000
03/10/2017 9,750 0.00 ■■ 0.00 9,750 9,750 9,750 0 0
02/10/2017 9,750 -0.65 -6.25 9,760 10,600 9,750 70 682,500
29/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
28/09/2017 10,400 0.10 0.97 10,300 10,400 10,300 14,070 146,328,000
27/09/2017 10,300 -0.20 -1.90 10,500 10,500 9,800 39,550 407,365,000
26/09/2017 10,500 -0.15 -1.41 10,500 10,500 10,500 2,000 21,000,000
25/09/2017 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 0 0
22/09/2017 10,650 -0.10 -0.93 10,700 10,700 10,650 20 213,000
21/09/2017 10,750 0.30 2.87 9,730 10,750 9,730 30 322,500
20/09/2017 10,450 0.65 6.63 9,800 10,450 9,800 8,610 89,974,500
19/09/2017 9,800 0.20 2.08 9,800 10,000 9,800 2,720 26,656,000
18/09/2017 9,600 -0.40 -4.00 9,600 9,600 9,600 300 2,880,000
15/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/09/2017 10,000 0.40 4.17 10,000 10,000 9,600 2,750 27,500,000
13/09/2017 9,600 0.60 6.67 9,100 9,630 9,100 3,160 30,336,000
12/09/2017 9,000 -0.20 -2.17 9,500 9,600 9,000 16,460 148,140,000
11/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/09/2017 9,200 0.40 4.55 9,200 9,200 9,200 2,350 21,620,000
07/09/2017 8,800 -0.40 -4.35 9,300 9,300 8,800 12,200 107,360,000
06/09/2017 9,200 0.20 2.22 9,200 9,200 9,200 7,020 64,584,000
05/09/2017 9,000 0.10 1.12 9,200 9,400 8,900 24,320 218,880,000
01/09/2017 8,900 0.10 1.14 9,000 9,200 8,800 7,660 68,174,000
31/08/2017 8,800 0.00 ■■ 0.00 9,200 9,300 8,800 26,390 232,232,000
30/08/2017 8,800 -0.11 -1.23 8,800 8,800 8,800 2,400 21,120,000
29/08/2017 8,910 0.41 4.82 9,090 9,090 8,910 17,510 156,014,100
28/08/2017 8,500 0.00 ■■ 0.00 8,600 9,090 8,500 24,500 208,250,000
25/08/2017 8,500 -0.48 -5.35 9,000 9,000 8,500 2,900 24,650,000
24/08/2017 8,980 0.58 6.90 8,980 8,980 8,980 4,600 41,308,000
23/08/2017 8,400 0.00 ■■ 0.00 8,980 8,980 8,400 5,960 50,064,000
22/08/2017 8,400 0.00 ■■ 0.00 8,300 8,980 8,300 22,370 187,908,000
21/08/2017 8,400 0.10 1.20 8,400 8,600 8,400 5,510 46,284,000
18/08/2017 8,300 -0.10 -1.19 8,500 8,500 8,300 4,010 33,283,000
17/08/2017 8,400 0.10 1.20 8,300 8,400 8,300 5,490 46,116,000
16/08/2017 8,300 0.10 1.22 8,200 8,300 8,200 1,500 12,450,000
15/08/2017 8,200 0.10 1.23 8,200 8,200 8,200 1,630 13,366,000
14/08/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,300 18,630,000
11/08/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,600 21,060,000
10/08/2017 8,100 0.10 1.25 8,000 8,100 8,000 4,560 36,936,000
09/08/2017 8,000 -0.15 -1.84 8,100 8,100 8,000 2,160 17,280,000
08/08/2017 8,150 0.15 1.88 8,000 8,150 8,000 60 489,000
07/08/2017 8,000 0.40 5.26 8,030 8,130 8,000 4,700 37,600,000
04/08/2017 7,600 -0.55 -6.75 7,600 7,600 7,600 500 3,800,000
03/08/2017 8,150 0.42 5.43 8,100 8,150 8,100 1,020 8,313,000
02/08/2017 7,730 -0.57 -6.87 8,300 8,300 7,730 4,100 31,693,000
01/08/2017 8,300 -0.40 -4.60 8,500 8,500 8,100 3,680 30,544,000
31/07/2017 8,700 0.40 4.82 8,400 8,700 8,400 2,460 21,402,000
28/07/2017 8,300 0.30 3.75 8,300 8,300 8,300 50 415,000
27/07/2017 8,000 -0.05 -0.62 8,050 8,050 8,000 8,230 65,840,000
26/07/2017 8,050 0.25 3.21 7,800 8,050 7,260 8,070 64,963,500
25/07/2017 7,800 -0.10 -1.27 7,900 7,900 7,700 360 2,808,000
24/07/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
21/07/2017 7,900 -0.01 -0.13 7,900 7,900 7,800 1,530 12,087,000
20/07/2017 7,910 -1.09 -12.11 8,380 8,380 7,500 5,160 40,815,600
19/07/2017 9,000 -0.05 -0.55 9,500 9,600 9,000 6,790 61,110,000
18/07/2017 9,050 -0.65 -6.70 9,600 9,600 9,050 5,170 46,788,500
17/07/2017 9,700 -0.20 -2.02 9,900 9,900 9,700 4,190 40,643,000
14/07/2017 9,900 -0.25 -2.46 10,100 10,100 9,550 21,930 217,107,000
13/07/2017 10,150 0.30 3.05 9,850 10,150 9,850 1,970 19,995,500
12/07/2017 9,850 0.15 1.55 9,250 9,850 9,250 400 3,940,000
11/07/2017 9,700 -0.60 -5.83 9,800 9,800 9,650 800 7,760,000
10/07/2017 10,300 0.30 3.00 9,900 10,300 9,900 150 1,545,000
07/07/2017 10,000 0.27 2.77 10,200 10,350 10,000 18,530 185,300,000
06/07/2017 9,730 0.63 6.92 9,210 9,730 9,210 21,230 206,567,900
05/07/2017 9,100 -0.10 -1.09 9,250 9,250 9,100 130 1,183,000
04/07/2017 9,200 0.19 2.11 9,090 9,220 9,090 6,020 55,384,000
03/07/2017 9,010 -0.09 -0.99 9,010 9,010 9,010 18,730 168,757,300
30/06/2017 9,100 -0.10 -1.09 9,100 9,100 9,100 1,240 11,284,000
29/06/2017 9,200 0.19 2.11 9,200 9,200 9,200 100 920,000
28/06/2017 9,010 0.01 0.11 9,010 9,010 9,010 10 90,100
27/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/06/2017 9,000 0.04 0.45 9,000 9,000 9,000 520 4,680,000
23/06/2017 8,960 -0.13 -1.43 8,950 8,960 8,950 1,230 11,020,800
22/06/2017 9,090 0.00 ■■ 0.00 9,090 9,090 9,090 0 0
21/06/2017 9,090 0.18 2.02 9,090 9,090 9,090 70 636,300
20/06/2017 8,910 -0.39 -4.19 8,910 8,910 8,910 20 178,200
19/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/06/2017 9,300 0.05 0.54 9,250 9,300 9,250 160 1,488,000
14/06/2017 9,250 0.25 2.78 9,250 9,250 9,250 10 92,500
13/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 150 1,350,000
12/06/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 880 7,920,000
09/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/06/2017 9,200 -0.05 -0.54 9,280 9,300 9,000 3,780 34,776,000
06/06/2017 9,250 0.05 0.54 9,250 9,250 9,250 10 92,500
05/06/2017 9,200 0.01 0.11 9,190 9,200 9,190 3,140 28,888,000
02/06/2017 9,190 -0.09 -0.97 9,200 9,200 9,190 1,100 10,109,000
01/06/2017 9,280 0.28 3.11 9,000 9,280 9,000 20,180 187,270,400
31/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,880 16,920,000
30/05/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 5,540 49,860,000
29/05/2017 9,200 0.00 ■■ 0.00 8,810 9,200 8,800 310 2,852,000
26/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/05/2017 9,200 -0.05 -0.54 9,200 9,200 9,200 2,990 27,508,000
23/05/2017 9,250 0.08 0.87 9,250 9,250 9,250 10 92,500
22/05/2017 9,170 0.17 1.89 9,000 9,170 8,800 1,010 9,261,700
19/05/2017 9,000 -0.30 -3.23 9,300 9,300 9,000 200 1,800,000
18/05/2017 9,300 0.00 ■■ 0.00 9,020 9,300 9,020 6,340 58,962,000
17/05/2017 9,300 -0.15 -1.59 9,100 9,300 9,020 2,990 27,807,000
16/05/2017 9,450 0.05 0.53 9,500 9,700 9,450 2,000 18,900,000
15/05/2017 9,400 0.30 3.30 8,850 9,400 8,850 11,200 105,280,000
09/05/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10,200 94,860,000
08/05/2017 9,300 0.21 2.31 9,700 9,700 9,300 40 372,000
05/05/2017 9,090 0.59 6.94 8,700 9,090 8,700 60 545,400
04/05/2017 8,500 -0.50 -5.56 9,000 9,000 8,500 3,310 28,135,000
03/05/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 3,700 33,300,000
28/04/2017 9,000 -0.04 -0.44 9,000 9,000 9,000 4,000 36,000,000
27/04/2017 9,040 0.59 6.98 9,040 9,040 9,040 10 90,400
26/04/2017 8,450 0.05 0.60 8,450 8,450 8,450 10 84,500
25/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,930 16,212,000
21/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
20/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
18/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/04/2017 8,400 0.25 3.07 8,430 8,430 8,400 5,100 42,840,000
14/04/2017 8,150 -0.40 -4.68 8,150 8,150 8,150 850 6,927,500
13/04/2017 8,550 0.05 0.59 8,550 8,550 8,550 120 1,026,000
12/04/2017 8,500 -0.40 -4.49 9,250 9,250 8,500 20 170,000
11/04/2017 8,900 0.20 2.30 8,900 8,900 8,900 1,370 12,193,000
10/04/2017 8,700 0.39 4.69 8,500 8,700 8,500 2,040 17,748,000
07/04/2017 8,310 0.01 0.12 8,800 8,800 8,310 20 166,200
05/04/2017 8,300 0.20 2.47 8,600 8,660 8,300 9,100 75,530,000
04/04/2017 8,100 -0.27 -3.23 8,000 8,900 8,000 9,390 76,059,000
03/04/2017 8,370 -0.63 -7.00 9,150 9,150 8,370 220 1,841,400
31/03/2017 9,000 0.10 1.12 8,500 9,000 8,280 13,540 121,860,000
30/03/2017 8,900 0.24 2.77 9,100 9,100 8,100 1,160 10,324,000
29/03/2017 8,660 0.00 ■■ 0.00 8,660 8,660 8,660 0 0
28/03/2017 8,660 0.56 6.91 8,660 8,660 7,600 9,700 84,002,000
27/03/2017 8,100 0.10 1.25 8,560 8,560 8,100 1,110 8,991,000
24/03/2017 8,000 -0.18 -2.20 8,750 8,750 8,000 15,030 120,240,000
23/03/2017 8,180 -0.33 -3.88 8,800 8,800 8,180 20 163,600
22/03/2017 8,510 0.00 ■■ 0.00 8,500 8,510 8,500 500 4,255,000
21/03/2017 8,510 0.00 ■■ 0.00 8,510 8,510 8,510 200 1,702,000
20/03/2017 8,510 0.00 ■■ 0.00 8,510 8,510 8,510 0 0
17/03/2017 8,510 -0.19 -2.18 8,800 8,900 8,500 280 2,382,800
16/03/2017 8,700 -0.20 -2.25 8,700 8,700 8,500 3,240 28,188,000
15/03/2017 8,900 0.55 6.59 8,200 8,900 8,200 90 801,000
14/03/2017 8,350 -0.54 -6.07 9,100 9,100 8,350 50 417,500
13/03/2017 8,890 -0.11 -1.22 8,890 8,890 8,890 10 88,900
10/03/2017 9,000 0.58 6.89 8,200 9,000 8,200 540 4,860,000
09/03/2017 8,420 -0.58 -6.44 8,800 8,800 8,420 690 5,809,800
08/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/03/2017 9,000 0.01 0.11 8,380 9,000 8,380 30 270,000
06/03/2017 8,990 0.10 1.12 8,990 8,990 8,990 1,010 9,079,900
03/03/2017 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 0 0
02/03/2017 8,890 0.10 1.14 8,890 8,890 8,890 10 88,900
01/03/2017 8,790 -0.01 -0.11 8,200 8,790 8,200 20 175,800
28/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
27/02/2017 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
24/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,810 15,204,000
23/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
22/02/2017 8,400 -0.50 -5.62 8,800 8,800 8,400 270 2,268,000
21/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 400 3,560,000
20/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/02/2017 8,900 0.40 4.71 8,900 8,900 8,900 600 5,340,000
16/02/2017 8,500 0.55 6.92 8,500 8,500 8,490 150 1,275,000
15/02/2017 7,950 -0.43 -5.13 7,810 8,960 7,810 30 238,500
14/02/2017 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 0 0
13/02/2017 8,380 0.00 ■■ 0.00 8,380 8,380 8,380 0 0
10/02/2017 8,380 -0.62 -6.89 9,000 9,000 8,380 80 670,400
09/02/2017 9,000 0.00 ■■ 0.00 8,370 9,000 8,370 500 4,500,000
08/02/2017 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 8,010 72,090,000
07/02/2017 9,000 -0.24 -2.60 8,600 9,000 8,600 340 3,060,000
06/02/2017 9,240 -0.06 -0.65 8,660 9,240 8,650 800 7,392,000
03/02/2017 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 200 1,860,000
02/02/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/01/2017 9,300 0.10 1.09 8,560 9,300 8,560 40 372,000
20/01/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/01/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/01/2017 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
17/01/2017 9,000 -0.29 -3.12 8,640 9,000 8,640 520 4,680,000
16/01/2017 9,290 0.54 6.17 9,290 9,290 9,290 10 92,900
13/01/2017 8,750 -0.65 -6.91 8,750 8,750 8,750 500 4,375,000
12/01/2017 9,400 -0.10 -1.05 8,840 9,400 8,840 3,030 28,482,000
11/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/01/2017 9,500 0.30 3.26 8,600 9,500 8,600 12,580 119,510,000
09/01/2017 9,200 -0.09 -0.97 9,400 9,400 9,200 30 276,000
06/01/2017 9,290 0.39 4.38 9,290 9,290 9,290 20 185,800
05/01/2017 8,900 0.56 6.71 8,900 8,900 8,900 20 178,000
04/01/2017 8,340 0.54 6.92 8,340 8,340 8,340 20 166,800
03/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/12/2016 7,800 0.51 7.00 7,800 7,800 7,800 130 1,014,000
29/12/2016 7,290 -0.52 -6.66 7,290 7,290 7,290 10 72,900
28/12/2016 7,810 0.12 1.56 7,690 8,210 7,170 60 468,600
27/12/2016 7,690 0.50 6.95 7,690 7,690 7,690 100 769,000
26/12/2016 7,190 -0.53 -6.87 7,190 7,190 7,190 10 71,900
23/12/2016 7,720 -0.58 -6.99 8,300 8,300 7,720 6,130 47,323,600
22/12/2016 8,300 -0.49 -5.57 8,300 8,300 8,300 3,760 31,208,000
21/12/2016 8,790 0.49 5.90 8,790 8,790 8,790 10 87,900
20/12/2016 8,300 -0.35 -4.05 8,300 8,300 8,300 41,740 346,442,000
19/12/2016 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 0 0
16/12/2016 8,650 -0.65 -6.99 8,650 8,650 8,650 10 86,500
15/12/2016 9,300 0.52 5.92 9,300 9,300 9,300 10 93,000
14/12/2016 8,780 0.00 ■■ 0.00 8,780 8,780 8,780 0 0
13/12/2016 8,780 0.01 0.11 8,300 8,800 8,160 30,540 268,141,200
12/12/2016 8,770 -0.66 -7.00 8,770 8,780 8,770 70 613,900
09/12/2016 9,430 0.33 3.63 9,430 9,430 9,430 30 282,900
08/12/2016 9,100 0.56 6.56 9,100 9,100 9,100 10 91,000
07/12/2016 8,540 0.52 6.48 8,100 8,540 8,100 2,710 23,143,400
06/12/2016 8,020 -0.39 -4.64 8,980 8,980 8,020 30 240,600
05/12/2016 8,410 0.02 0.24 8,960 8,960 8,410 20 168,200
02/12/2016 8,390 -0.60 -6.67 9,380 9,380 8,390 250 2,097,500
01/12/2016 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 0 0
30/11/2016 8,990 0.52 6.14 8,990 8,990 8,990 100 899,000
29/11/2016 8,470 0.01 0.12 8,500 8,500 8,470 1,400 11,858,000
28/11/2016 8,460 -0.53 -5.90 9,450 9,450 8,460 110 930,600
25/11/2016 8,990 0.38 4.41 8,620 8,990 8,620 160 1,438,400
24/11/2016 8,610 -0.43 -4.76 9,040 9,040 8,600 8,250 71,032,500
23/11/2016 9,040 0.54 6.35 8,500 9,040 8,000 1,120 10,124,800
22/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/11/2016 8,500 -0.49 -5.45 9,490 9,490 8,500 3,300 28,050,000
18/11/2016 8,990 0.57 6.77 8,990 8,990 8,990 100 899,000
17/11/2016 8,420 0.12 1.45 8,800 8,800 8,420 210 1,768,200
16/11/2016 8,300 -0.54 -6.11 9,000 9,000 8,300 560 4,648,000
15/11/2016 8,840 -0.66 -6.95 9,500 9,500 8,840 210 1,856,400
14/11/2016 9,500 0.10 1.06 9,500 9,500 9,500 500 4,750,000
11/11/2016 9,400 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,316,000
10/11/2016 9,400 0.10 1.08 9,950 9,950 9,400 3,020 28,388,000
09/11/2016 9,300 -0.69 -6.91 9,310 9,590 9,300 30 279,000
08/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 30 299,700
07/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
04/11/2016 9,990 0.22 2.25 10,400 10,400 9,090 30 299,700
03/11/2016 9,770 -0.73 -6.95 9,770 9,770 9,770 120 1,172,400
02/11/2016 10,500 0.00 ■■ 0.00 11,150 11,150 10,500 1,020 10,710,000
01/11/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/10/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/10/2016 10,500 0.61 6.17 10,500 10,500 10,500 100 1,050,000
27/10/2016 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 0 0
26/10/2016 9,890 0.62 6.69 9,890 9,890 9,890 10 98,900
25/10/2016 9,270 0.00 ■■ 0.00 9,690 9,690 9,270 30 278,100
24/10/2016 9,270 -0.69 -6.93 9,270 9,270 9,270 40 370,800
21/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
20/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
19/10/2016 9,960 -0.74 -6.92 10,000 10,000 9,960 6,720 66,931,200
18/10/2016 10,700 0.55 5.42 10,700 10,700 10,700 10 107,000
17/10/2016 10,150 0.65 6.84 10,150 10,150 10,150 10 101,500
14/10/2016 9,500 -0.49 -4.90 9,330 9,500 9,330 2,160 20,520,000
13/10/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
12/10/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
11/10/2016 9,990 -0.16 -1.58 9,440 9,990 9,440 420 4,195,800
10/10/2016 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
07/10/2016 10,150 -0.75 -6.88 10,150 10,150 10,150 920 9,338,000
06/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
05/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/10/2016 10,900 0.40 3.81 10,900 10,900 10,900 10 109,000
30/09/2016 10,500 0.40 3.96 10,100 10,500 10,100 20 210,000
29/09/2016 10,100 0.16 1.61 10,100 10,550 10,100 2,820 28,482,000
28/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
27/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
26/09/2016 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
23/09/2016 9,940 0.04 0.40 9,600 9,940 9,400 2,270 22,563,800
22/09/2016 9,900 -0.20 -1.98 9,900 9,900 9,900 10,010 99,099,000
21/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/09/2016 10,100 0.10 1.00 9,500 10,100 9,500 160 1,616,000
16/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/09/2016 10,000 0.40 4.17 9,600 10,000 9,600 380 3,800,000
14/09/2016 9,600 0.10 1.05 9,600 9,600 9,600 200 1,920,000
13/09/2016 9,500 -0.20 -2.06 9,500 9,500 9,500 10 95,000
12/09/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 30 291,000
09/09/2016 9,700 -0.30 -3.00 9,700 9,700 9,700 10 97,000
08/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30 300,000
07/09/2016 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 120 1,200,000
06/09/2016 10,000 0.00 ■■ 0.00 9,600 10,500 9,600 6,970 69,700,000
05/09/2016 10,000 0.10 1.01 9,800 10,000 9,600 4,030 40,300,000
01/09/2016 9,900 -0.10 -1.00 10,000 10,500 9,900 1,400 13,860,000
31/08/2016 10,000 0.60 6.38 9,400 10,000 8,800 24,510 245,100,000
30/08/2016 9,400 0.60 6.82 9,000 9,400 9,000 4,000 37,600,000
29/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/08/2016 8,800 0.20 2.33 8,800 8,800 8,300 130 1,144,000
24/08/2016 8,600 -0.50 -5.49 8,600 8,600 8,600 10 86,000
23/08/2016 9,100 0.10 1.11 8,800 9,100 8,800 80 728,000
22/08/2016 9,000 0.10 1.12 8,900 9,000 8,900 6,010 54,090,000
19/08/2016 8,900 -0.20 -2.20 8,900 8,900 8,600 2,110 18,779,000
18/08/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/08/2016 9,100 0.10 1.11 8,600 9,100 8,400 7,720 70,252,000
16/08/2016 9,000 -0.50 -5.26 9,400 9,400 9,000 27,000 243,000,000
15/08/2016 9,500 0.30 3.26 9,500 9,500 9,500 10 95,000
12/08/2016 9,200 -0.10 -1.08 9,300 9,300 8,700 410 3,772,000
11/08/2016 9,300 0.20 2.20 8,800 9,300 8,800 430 3,999,000
10/08/2016 9,100 -0.30 -3.19 9,100 9,200 9,100 14,090 128,219,000
09/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,010 18,894,000
08/08/2016 9,400 0.20 2.17 9,100 9,400 9,100 1,010 9,494,000
05/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,310 12,052,000
04/08/2016 9,200 0.60 6.98 8,700 9,200 8,700 22,580 207,736,000
03/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 30 258,000
02/08/2016 8,600 0.50 6.17 8,200 8,600 8,200 38,930 334,798,000
01/08/2016 8,100 0.30 3.85 7,900 8,100 7,900 13,000 105,300,000
29/07/2016 7,800 -0.10 -1.27 7,800 7,800 7,800 840 6,552,000
28/07/2016 7,900 -0.30 -3.66 8,000 8,000 7,900 50 395,000
27/07/2016 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 2,650 21,730,000
26/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
25/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
20/07/2016 8,200 0.20 2.50 7,600 8,200 7,600 670 5,494,000
19/07/2016 8,000 0.50 6.67 8,000 8,000 8,000 10 80,000
18/07/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 40 300,000
15/07/2016 8,000 0.20 2.56 7,900 8,100 7,900 10,350 82,800,000
14/07/2016 8,500 -0.10 -1.16 8,700 8,700 8,500 1,370 11,645,000
13/07/2016 8,600 0.40 4.88 8,500 8,700 8,500 8,800 75,680,000
12/07/2016 8,200 0.00 ■■ 0.00 8,500 8,500 8,200 60 492,000
11/07/2016 8,200 -0.30 -3.53 8,500 8,500 8,200 5,420 44,444,000
08/07/2016 8,500 -0.10 -1.16 8,500 8,500 8,400 17,010 144,585,000
07/07/2016 8,600 0.10 1.18 8,500 8,600 8,400 53,150 457,090,000
06/07/2016 8,500 0.10 1.19 8,700 8,700 8,300 7,970 67,745,000
05/07/2016 8,400 0.20 2.44 8,200 8,400 8,200 6,290 52,836,000
04/07/2016 8,200 0.20 2.50 8,200 8,200 8,200 10 82,000
01/07/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 2,480 19,840,000
30/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/06/2016 8,200 0.10 1.23 8,000 8,200 8,000 2,510 20,582,000
28/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/06/2016 8,100 0.30 3.85 7,500 8,100 7,500 11,400 92,340,000
24/06/2016 7,800 -0.20 -2.50 7,800 7,800 7,800 7,000 54,600,000
23/06/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 10,290 82,320,000
22/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
20/06/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 3,040 24,928,000
17/06/2016 8,400 0.20 2.44 8,200 8,400 8,200 6,160 51,744,000
16/06/2016 8,200 0.30 3.80 7,900 8,200 7,900 5,010 41,082,000
15/06/2016 7,900 0.10 1.28 8,300 8,300 7,900 520 4,108,000
14/06/2016 7,800 0.10 1.30 7,700 7,800 7,700 290 2,262,000
13/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/06/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/06/2016 7,700 -0.10 -1.28 7,800 7,800 7,700 6,870 52,899,000
08/06/2016 7,800 0.50 6.85 7,800 7,800 7,800 50 390,000
07/06/2016 7,300 -0.50 -6.41 7,700 7,700 7,300 100 730,000
06/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/06/2016 7,800 0.50 6.85 7,800 7,800 7,800 4,000 31,200,000
02/06/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/06/2016 7,300 -0.40 -5.19 8,000 8,000 7,300 30 219,000
31/05/2016 7,700 0.40 5.48 7,400 7,700 7,400 630 4,851,000
30/05/2016 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
27/05/2016 7,600 -0.50 -6.17 7,600 7,600 7,600 10 76,000
26/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
25/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/05/2016 8,100 0.30 3.85 8,000 8,100 8,000 30 243,000
23/05/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/05/2016 7,800 -0.20 -2.50 8,500 8,500 7,800 20 156,000
19/05/2016 8,000 -0.40 -4.76 8,000 8,000 8,000 50 400,000
18/05/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 10 84,000
17/05/2016 8,500 0.20 2.41 8,400 8,500 8,400 30 255,000
16/05/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/05/2016 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
12/05/2016 7,900 -0.30 -3.66 8,300 8,300 7,800 70 553,000
11/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
10/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/05/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 10 82,000
05/05/2016 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 8,250 69,300,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/04/2016 8,400 0.40 5.00 8,400 8,400 8,400 10 84,000
28/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/04/2016 8,000 0.50 6.67 7,400 8,000 7,400 1,100 8,800,000
22/04/2016 7,500 0.40 5.63 7,000 7,500 7,000 380 2,850,000
21/04/2016 7,100 -0.10 -1.39 7,300 7,300 7,100 5,000 35,500,000
20/04/2016 7,200 -0.50 -6.49 7,700 7,700 7,200 440 3,168,000
19/04/2016 7,700 -0.50 -6.10 7,800 7,800 7,700 330 2,541,000
15/04/2016 8,200 0.20 2.50 7,900 8,200 7,900 100 820,000
14/04/2016 8,000 0.40 5.26 8,000 8,000 8,000 10 80,000
13/04/2016 7,600 -0.30 -3.80 7,600 7,600 7,600 30 228,000
12/04/2016 7,900 0.40 5.33 8,000 8,000 7,500 2,040 16,116,000
11/04/2016 7,500 -0.30 -3.85 7,300 7,700 7,300 160 1,200,000
08/04/2016 7,800 -0.50 -6.02 7,800 8,000 7,800 70 546,000
07/04/2016 8,300 -0.10 -1.19 8,800 8,800 8,300 50 415,000
06/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
04/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 7,900 140 1,176,000
01/04/2016 8,400 0.40 5.00 8,500 8,500 8,300 40 336,000
31/03/2016 8,000 -0.50 -5.88 8,000 8,500 8,000 180 1,440,000
30/03/2016 8,500 0.20 2.41 7,800 8,500 7,800 110 935,000
29/03/2016 8,300 0.30 3.75 8,300 8,300 8,300 30 249,000
28/03/2016 8,000 0.50 6.67 8,000 8,000 7,600 170 1,360,000
25/03/2016 7,500 0.10 1.35 7,500 7,600 7,500 1,950 14,625,000
24/03/2016 7,400 0.10 1.37 7,400 7,400 7,400 10 74,000
23/03/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 980 7,154,000
22/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/03/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 4,550 33,670,000
18/03/2016 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 3,130 23,475,000
17/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,830 13,725,000
14/03/2016 7,500 -0.30 -3.85 7,500 7,500 7,500 20 150,000
11/03/2016 7,800 0.40 5.41 7,800 7,800 7,800 10 78,000
10/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
09/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
08/03/2016 7,400 -0.40 -5.13 7,900 7,900 7,400 50 370,000
07/03/2016 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
04/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/03/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/03/2016 7,500 0.20 2.74 7,500 7,500 7,500 2,160 16,200,000
01/03/2016 7,300 0.00 ■■ 0.00 7,700 7,700 7,300 30 219,000
29/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
24/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
23/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
22/02/2016 7,300 -0.20 -2.67 7,900 7,900 7,300 20 146,000
19/02/2016 7,500 -0.40 -5.06 7,500 7,500 7,500 2,000 15,000,000
18/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/02/2016 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
16/02/2016 7,400 -0.50 -6.33 8,400 8,400 7,400 20 148,000
15/02/2016 7,900 0.40 5.33 7,900 7,900 7,900 10 79,000
05/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/02/2016 7,500 -0.50 -6.25 8,400 8,400 7,500 30 225,000
02/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/02/2016 8,000 -0.60 -6.98 8,600 9,000 8,000 130 1,040,000
29/01/2016 8,600 0.30 3.61 8,600 8,600 8,600 100 860,000
28/01/2016 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
27/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/01/2016 7,900 0.50 6.76 7,800 7,900 7,800 200 1,580,000
22/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/01/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/01/2016 7,400 0.10 1.37 7,300 7,400 7,300 960 7,104,000
15/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/01/2016 7,300 -0.30 -3.95 7,600 7,600 7,300 4,110 30,003,000
13/01/2016 7,600 0.10 1.33 7,600 7,600 7,600 10 76,000
12/01/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 200 1,500,000
11/01/2016 7,600 0.10 1.33 7,600 7,600 7,600 6,000 45,600,000
08/01/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11,200 84,000,000
07/01/2016 7,500 -0.30 -3.85 7,600 7,600 7,500 4,880 36,600,000
06/01/2016 7,800 0.30 4.00 7,900 7,900 7,700 2,610 20,358,000
05/01/2016 7,500 -0.40 -5.06 7,500 7,500 7,500 180 1,350,000
04/01/2016 7,900 0.40 5.33 7,900 7,900 7,900 200 1,580,000
31/12/2015 7,500 -0.20 -2.60 7,500 7,500 7,500 710 5,325,000
30/12/2015 7,700 0.10 1.32 7,700 7,700 7,700 4,800 36,960,000
29/12/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/12/2015 7,600 0.10 1.33 7,700 7,700 7,600 3,100 23,560,000
25/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 260 1,950,000
24/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,000 7,500,000
22/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/12/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 1,900 14,250,000
18/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
17/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,300 9,750,000
16/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
15/12/2015 7,500 0.20 2.74 7,400 7,500 7,400 350 2,625,000
14/12/2015 7,300 -0.20 -2.67 7,300 7,300 7,300 300 2,190,000
11/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
09/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 400 3,000,000
04/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
03/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/12/2015 7,500 0.40 5.63 7,500 7,500 7,500 360 2,700,000
01/12/2015 7,100 -0.30 -4.05 7,500 7,500 7,100 6,610 46,931,000
30/11/2015 7,400 -0.10 -1.33 7,000 7,500 7,000 9,000 66,600,000
27/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/11/2015 7,500 -0.20 -2.60 7,500 7,500 7,500 10 75,000
25/11/2015 7,700 -0.10 -1.28 7,700 7,700 7,500 9,810 75,537,000
24/11/2015 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 1,000 7,800,000
23/11/2015 7,800 0.50 6.85 7,000 7,800 7,000 2,020 15,756,000
20/11/2015 7,300 -0.50 -6.41 7,300 7,300 7,300 10 73,000
19/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 970 7,566,000
18/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
12/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 30 234,000
11/11/2015 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
10/11/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 90 675,000
09/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
05/11/2015 8,000 -0.40 -4.76 8,000 8,000 8,000 1,120 8,960,000
04/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/11/2015 8,400 0.30 3.70 8,400 8,400 8,400 50 420,000
02/11/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
29/10/2015 8,100 0.10 1.25 8,000 8,100 8,000 100 810,000
28/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/10/2015 8,000 0.20 2.56 8,000 8,000 8,000 160 1,280,000
26/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/10/2015 7,800 0.50 6.85 7,800 7,800 7,800 10 78,000
21/10/2015 7,300 -0.50 -6.41 7,300 7,300 7,300 100 730,000
20/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/10/2015 7,800 0.30 4.00 7,800 7,800 7,800 10 78,000
16/10/2015 7,500 -0.40 -5.06 8,000 8,000 7,400 1,070 8,025,000
15/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/10/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
13/10/2015 7,400 -0.10 -1.33 8,000 8,000 7,400 30 222,000
12/10/2015 7,500 0.10 1.35 7,500 7,500 7,500 990 7,425,000
09/10/2015 7,400 0.10 1.37 7,400 7,400 7,400 10 74,000
08/10/2015 7,300 0.40 5.80 7,300 7,300 7,300 1,000 7,300,000
07/10/2015 6,900 -0.30 -4.17 7,300 7,300 6,900 5,010 34,569,000
06/10/2015 7,200 0.10 1.41 7,200 7,200 7,200 4,550 32,760,000
05/10/2015 7,100 0.20 2.90 7,000 7,300 7,000 230 1,633,000
02/10/2015 6,900 -0.50 -6.76 7,400 7,400 6,900 450 3,105,000
01/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
30/09/2015 7,400 -0.50 -6.33 7,400 7,400 7,400 100 740,000
29/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 50 395,000
28/09/2015 7,400 -0.50 -6.33 7,900 7,900 7,400 6,160 45,584,000
25/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/09/2015 7,900 -0.50 -5.95 7,900 7,900 7,900 10 79,000
21/09/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
18/09/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 20 168,000
17/09/2015 8,400 0.20 2.44 8,300 8,400 8,300 120 1,008,000
16/09/2015 8,200 0.20 2.50 8,200 8,200 8,200 20 164,000
15/09/2015 8,000 -0.30 -3.61 8,000 8,000 8,000 10 80,000
14/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
10/09/2015 8,300 0.40 5.06 8,300 8,300 8,300 20 166,000
09/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 200 1,580,000
07/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/09/2015 7,400 -0.50 -6.33 7,400 7,400 7,400 10 74,000
01/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
31/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
28/08/2015 7,400 0.40 5.71 7,400 7,400 7,400 10 74,000
27/08/2015 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 20 140,000
26/08/2015 7,000 0.00 ■■ 0.00 7,400 7,400 7,000 60 420,000
25/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/08/2015 7,000 -0.50 -6.67 7,000 7,000 7,000 20 140,000
21/08/2015 7,500 0.30 4.17 6,800 7,500 6,800 2,070 15,525,000
20/08/2015 7,200 -0.50 -6.49 7,200 7,200 7,200 40 288,000
19/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/08/2015 7,700 0.10 1.32 7,700 7,700 7,100 30 231,000
17/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/08/2015 7,600 -0.40 -5.00 7,900 7,900 7,600 2,010 15,276,000
13/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/08/2015 8,000 0.10 1.27 8,000 8,000 8,000 10 80,000
07/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
04/08/2015 7,900 0.20 2.60 7,900 7,900 7,900 20 158,000
03/08/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 300 2,310,000
31/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
27/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 3,800 30,020,000
24/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/07/2015 7,900 0.20 2.60 7,900 7,900 7,900 20 158,000
22/07/2015 7,700 -0.30 -3.75 7,800 7,900 7,700 7,930 61,061,000
21/07/2015 8,000 0.20 2.56 7,800 8,000 7,800 3,720 29,760,000
20/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
17/07/2015 7,800 0.40 5.41 7,500 7,800 7,500 1,520 11,856,000
16/07/2015 7,400 -0.40 -5.13 7,400 7,400 7,400 10 74,000
15/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50 390,000
14/07/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,500 200 1,560,000
13/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/07/2015 7,800 0.10 1.30 7,800 7,800 7,800 50 390,000
09/07/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 60 462,000
08/07/2015 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
07/07/2015 7,500 -0.50 -6.25 8,000 8,000 7,500 4,060 30,450,000
06/07/2015 8,000 0.10 1.27 7,900 8,000 7,800 2,270 18,160,000
03/07/2015 7,900 0.10 1.28 7,700 7,900 7,700 640 5,056,000
02/07/2015 7,800 -0.10 -1.27 7,800 7,800 7,800 300 2,340,000
01/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 410 3,239,000
30/06/2015 7,900 0.10 1.28 7,800 7,900 7,800 110 869,000
29/06/2015 7,800 -0.20 -2.50 7,800 7,900 7,800 190 1,482,000
26/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
25/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 150 1,200,000
22/06/2015 8,000 0.00 ■■ 0.00 8,500 8,500 8,000 130 1,040,000
19/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
18/06/2015 8,000 0.20 2.56 7,900 8,000 7,900 1,370 10,960,000
17/06/2015 8,400 0.30 3.70 8,200 8,400 8,200 100 840,000
16/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,290 10,449,000
15/06/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 4,650 37,665,000
12/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 170 1,411,000
11/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 6,050 50,215,000
10/06/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/06/2015 8,300 0.30 3.75 8,400 8,400 8,300 280 2,324,000
08/06/2015 8,000 -0.40 -4.76 8,400 8,400 8,000 7,340 58,720,000
05/06/2015 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 2,010 16,884,000
04/06/2015 8,400 0.00 ■■ 0.00 8,000 8,400 7,900 50 420,000
03/06/2015 8,400 0.10 1.20 8,100 8,400 8,100 20 168,000
02/06/2015 8,300 0.20 2.47 8,000 8,300 8,000 1,990 16,517,000
01/06/2015 8,100 -0.10 -1.22 8,300 8,600 8,100 820 6,642,000
29/05/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 3,370 27,634,000
28/05/2015 8,400 0.20 2.44 8,100 8,400 8,000 510 4,284,000
27/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/05/2015 8,200 -0.30 -3.53 8,300 8,300 8,200 3,770 30,914,000
25/05/2015 8,500 0.50 6.25 8,500 8,500 8,500 20 170,000
22/05/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 550 4,400,000
21/05/2015 8,200 -0.30 -3.53 8,800 8,800 8,200 50 410,000
20/05/2015 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
19/05/2015 8,400 0.10 1.20 8,400 8,400 8,400 10 84,000
18/05/2015 8,300 0.10 1.22 8,200 8,300 7,700 1,010 8,383,000
15/05/2015 8,200 0.10 1.23 8,200 8,200 8,200 2,460 20,172,000
14/05/2015 8,100 -0.50 -5.81 8,500 8,500 8,100 360 2,916,000
13/05/2015 8,600 0.40 4.88 8,600 8,600 8,600 20 172,000
12/05/2015 8,200 0.10 1.23 8,100 8,600 8,100 130 1,066,000
11/05/2015 8,100 0.10 1.25 8,500 8,500 8,100 30 243,000
08/05/2015 8,000 -0.20 -2.44 8,700 8,700 8,000 40 320,000
07/05/2015 8,200 -0.60 -6.82 8,200 8,700 8,200 120 984,000
06/05/2015 8,800 0.50 6.02 8,800 8,800 8,800 10 88,000
05/05/2015 8,300 0.50 6.41 8,300 8,300 8,300 10 83,000
04/05/2015 7,800 -0.50 -6.02 8,800 8,800 7,800 120 936,000
27/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,260 27,058,000
24/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/04/2015 8,300 0.00 ■■ 0.00 8,800 8,800 8,300 70 581,000
22/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
21/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/04/2015 8,300 -0.40 -4.60 9,200 9,200 8,300 120 996,000
17/04/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/04/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/04/2015 8,700 0.40 4.82 8,700 8,700 8,700 150 1,305,000
14/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
13/04/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
10/04/2015 8,300 -0.30 -3.49 9,200 9,200 8,200 1,140 9,462,000
09/04/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/04/2015 8,600 0.20 2.38 8,400 8,600 8,000 900 7,740,000
07/04/2015 8,400 0.50 6.33 8,400 8,400 8,400 600 5,040,000
06/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
03/04/2015 7,900 0.00 ■■ 0.00 7,900 8,400 7,900 2,560 20,224,000
02/04/2015 7,900 -0.10 -1.25 8,100 8,100 7,900 5,520 43,608,000
01/04/2015 8,000 -0.30 -3.61 8,200 8,200 8,000 30 240,000
31/03/2015 8,300 -0.20 -2.35 8,100 8,300 8,100 510 4,233,000
30/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 790 6,715,000
27/03/2015 8,500 -0.60 -6.59 8,600 9,100 8,500 5,440 46,240,000
26/03/2015 9,100 -0.20 -2.15 8,700 9,100 8,700 140 1,274,000
25/03/2015 9,300 0.00 ■■ 0.00 8,700 9,300 8,700 1,070 9,951,000
24/03/2015 9,300 0.60 6.90 9,300 9,300 9,300 30 279,000
23/03/2015 8,700 -0.50 -5.43 8,700 9,200 8,600 8,560 74,472,000
20/03/2015 9,200 -0.60 -6.12 9,700 9,700 9,200 2,340 21,528,000
19/03/2015 9,800 -0.10 -1.01 9,800 9,800 9,300 1,060 10,388,000
18/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,300 820 8,118,000
17/03/2015 9,900 0.20 2.06 9,700 9,900 9,700 3,360 33,264,000
16/03/2015 9,700 0.30 3.19 9,800 9,800 9,400 750 7,275,000
13/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 110 1,034,000
12/03/2015 9,400 0.60 6.82 8,600 9,400 8,600 18,320 172,208,000
11/03/2015 8,800 0.40 4.76 8,800 8,800 8,800 120 1,056,000
10/03/2015 8,400 -0.50 -5.62 8,400 8,400 8,400 1,410 11,844,000
09/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
05/03/2015 8,900 0.10 1.14 8,900 8,900 8,900 2,480 22,072,000
04/03/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 2,420 21,296,000
03/03/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 150 1,335,000
02/03/2015 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
27/02/2015 8,500 -0.40 -4.49 8,500 8,500 8,500 100 850,000
26/02/2015 8,900 0.50 5.95 8,500 8,900 8,500 20,010 178,089,000
25/02/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 1,000 8,400,000
24/02/2015 8,500 -0.40 -4.49 8,800 8,800 8,500 1,210 10,285,000
13/02/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
12/02/2015 9,000 -0.20 -2.17 9,000 9,000 9,000 500 4,500,000
11/02/2015 9,200 0.60 6.98 8,600 9,200 8,600 40 368,000
10/02/2015 8,600 0.00 ■■ 0.00 8,100 8,600 8,100 580 4,988,000
09/02/2015 8,600 0.40 4.88 8,700 8,700 8,300 7,310 62,866,000
06/02/2015 8,200 -0.40 -4.65 8,100 8,200 8,100 80 656,000
05/02/2015 8,600 -0.20 -2.27 8,200 8,600 8,200 1,160 9,976,000
04/02/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 80 704,000
03/02/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/02/2015 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
30/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/01/2015 8,400 -0.60 -6.67 8,900 8,900 8,400 40 336,000
27/01/2015 9,000 0.40 4.65 8,600 9,000 8,600 1,500 13,500,000
26/01/2015 8,600 0.10 1.18 8,600 8,600 8,600 11,000 94,600,000
23/01/2015 8,500 -0.40 -4.49 8,500 9,300 8,500 30 255,000
22/01/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/01/2015 8,900 -0.30 -3.26 8,900 8,900 8,900 10 89,000
20/01/2015 9,200 0.20 2.22 9,100 9,200 9,100 200 1,840,000
19/01/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 40 360,000
16/01/2015 9,400 0.10 1.08 9,400 9,400 9,400 10 94,000
15/01/2015 9,300 0.20 2.20 9,100 9,300 9,000 4,010 37,293,000
14/01/2015 9,100 -0.50 -5.21 9,100 9,100 9,100 510 4,641,000
13/01/2015 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
12/01/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 890 8,277,000
09/01/2015 9,400 -0.30 -3.09 9,400 9,500 9,400 1,600 15,040,000
08/01/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/01/2015 9,700 0.50 5.43 9,100 9,700 9,000 8,360 81,092,000
06/01/2015 9,200 -0.50 -5.15 9,200 9,200 9,100 12,920 118,864,000
05/01/2015 9,700 0.30 3.19 9,100 9,700 9,100 1,020 9,894,000
31/12/2014 9,400 -0.30 -3.09 9,100 9,500 9,100 3,550 33,370,000
30/12/2014 9,700 0.40 4.30 9,700 9,700 9,700 70 679,000
29/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/12/2014 9,300 -0.70 -7.00 10,100 10,100 9,300 2,060 19,158,000
24/12/2014 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
23/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
22/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/12/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20 198,000
18/12/2014 9,900 0.30 3.12 9,600 10,000 9,000 90 891,000
17/12/2014 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
16/12/2014 9,300 -0.40 -4.12 10,000 10,000 9,300 110 1,023,000
15/12/2014 9,700 0.40 4.30 9,300 9,700 9,300 170 1,649,000
12/12/2014 9,300 -0.40 -4.12 9,200 9,300 9,200 90 837,000
11/12/2014 9,700 -0.30 -3.00 9,500 9,700 9,500 120 1,164,000
10/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/12/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/12/2014 10,000 0.30 3.09 9,900 10,000 9,900 30 300,000
02/12/2014 9,700 -0.10 -1.02 9,700 9,700 9,700 100 970,000
01/12/2014 9,800 0.10 1.03 9,200 9,800 9,200 910 8,918,000
28/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/11/2014 9,700 -0.10 -1.02 9,700 9,700 9,600 2,600 25,220,000
24/11/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
21/11/2014 9,800 -0.10 -1.01 9,900 9,900 9,600 2,370 23,226,000
20/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 770 7,623,000
19/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 430 4,257,000
18/11/2014 9,900 0.40 4.21 9,900 9,900 9,900 10 99,000
17/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/11/2014 9,500 -0.70 -6.86 9,500 9,500 9,500 20 190,000
13/11/2014 10,200 0.20 2.00 10,300 10,300 10,200 500 5,100,000
12/11/2014 10,000 -0.20 -1.96 9,800 10,000 9,800 20 200,000
11/11/2014 10,200 0.20 2.00 9,400 10,200 9,400 16,500 168,300,000
10/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/11/2014 10,000 0.30 3.09 10,000 10,000 10,000 8,000 80,000,000
05/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,650 16,005,000
04/11/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/11/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 1,010 9,797,000
31/10/2014 10,000 -0.10 -0.99 10,000 10,000 10,000 10 100,000
30/10/2014 10,100 0.50 5.21 9,600 10,100 9,600 60 606,000
29/10/2014 9,600 -0.70 -6.80 10,000 10,200 9,600 1,590 15,264,000
28/10/2014 10,300 -0.10 -0.96 10,200 10,300 9,700 540 5,562,000
27/10/2014 10,400 0.40 4.00 10,500 10,500 10,400 60 624,000
24/10/2014 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
23/10/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
22/10/2014 9,900 -0.50 -4.81 9,900 10,000 9,800 880 8,712,000
21/10/2014 10,400 0.40 4.00 10,000 10,600 10,000 50 520,000
20/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/10/2014 10,000 0.40 4.17 10,000 10,000 10,000 5,500 55,000,000
16/10/2014 9,600 -0.70 -6.80 9,600 9,600 9,600 1,000 9,600,000
15/10/2014 10,300 -0.20 -1.90 9,800 10,300 9,800 920 9,476,000
14/10/2014 10,500 -0.10 -0.94 10,000 10,500 9,900 3,610 37,905,000
13/10/2014 10,600 0.10 0.95 10,700 10,700 9,800 1,010 10,706,000
10/10/2014 10,500 0.50 5.00 9,900 10,500 9,900 7,160 75,180,000
09/10/2014 10,000 -0.50 -4.76 10,900 10,900 10,000 16,760 167,600,000
08/10/2014 10,500 -0.50 -4.55 10,400 10,500 10,300 4,860 51,030,000
07/10/2014 11,000 0.50 4.76 11,000 11,000 11,000 10 110,000
06/10/2014 10,500 -0.10 -0.94 10,500 10,500 10,500 10 105,000
03/10/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
02/10/2014 10,600 0.10 0.95 10,000 10,600 10,000 20 212,000
01/10/2014 10,500 0.50 5.00 10,000 10,500 10,000 350 3,675,000
30/09/2014 10,000 -0.60 -5.66 10,000 10,600 10,000 1,320 13,200,000
29/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 7,500 79,500,000
25/09/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 9,400 99,640,000
24/09/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10,000 106,000,000
23/09/2014 10,600 -0.10 -0.93 10,600 10,600 10,500 11,040 117,024,000
22/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
19/09/2014 10,700 0.20 1.90 10,700 10,700 10,700 4,010 42,907,000
18/09/2014 10,500 0.00 ■■ 0.00 9,900 10,700 9,900 17,020 178,710,000
17/09/2014 10,500 -0.30 -2.78 10,900 10,900 10,500 13,210 138,705,000
16/09/2014 10,800 -0.20 -1.82 10,500 10,800 10,400 4,620 49,896,000
15/09/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,800 4,760 52,360,000
12/09/2014 11,000 0.30 2.80 11,000 11,000 11,000 150 1,650,000
11/09/2014 10,700 0.50 4.90 10,200 10,700 10,200 12,030 128,721,000
10/09/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,970 30,294,000
09/09/2014 10,200 -0.10 -0.97 10,400 10,500 10,000 17,530 178,806,000
08/09/2014 10,300 0.10 0.98 10,000 10,400 10,000 7,140 73,542,000
05/09/2014 10,200 0.20 2.00 10,200 10,300 10,200 1,690 17,238,000
04/09/2014 10,000 -0.30 -2.91 10,200 10,200 10,000 5,010 50,100,000
03/09/2014 10,300 0.40 4.04 10,000 10,300 9,900 1,850 19,055,000
29/08/2014 9,900 0.00 ■■ 0.00 10,300 10,300 9,900 1,370 13,563,000
28/08/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 16,630 164,637,000
27/08/2014 9,900 0.10 1.02 9,800 9,900 9,700 9,320 92,268,000
26/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 6,300 61,740,000
25/08/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 10,690 104,762,000
22/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10,650 104,370,000
21/08/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 12,220 119,756,000
20/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 16,500 161,700,000
19/08/2014 9,800 0.10 1.03 9,700 9,800 9,700 3,910 38,318,000
18/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,240 21,728,000
15/08/2014 9,700 0.10 1.04 9,700 9,700 9,700 900 8,730,000
14/08/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 6,190 59,424,000
13/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,890 57,133,000
12/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,000 48,500,000
11/08/2014 9,700 0.10 1.04 9,600 9,700 9,600 5,170 50,149,000
08/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,990 105,504,000
07/08/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 390 3,744,000
06/08/2014 9,700 0.10 1.04 9,500 9,700 9,500 60 582,000
05/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 10,710 102,816,000
04/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,000 96,000,000
01/08/2014 9,600 -0.10 -1.03 9,600 9,600 9,500 2,470 23,712,000
31/07/2014 9,700 0.10 1.04 9,500 9,700 9,500 5,510 53,447,000
30/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 10,360 99,456,000
29/07/2014 9,600 -0.10 -1.03 9,700 9,700 9,400 11,750 112,800,000
28/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
25/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 15,010 145,597,000
24/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 410 3,977,000
23/07/2014 9,500 -0.20 -2.06 9,500 9,600 9,500 8,970 85,215,000
22/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 790 7,663,000
21/07/2014 9,500 -0.20 -2.06 9,500 9,500 9,500 2,900 27,550,000
18/07/2014 9,700 0.10 1.04 9,500 9,700 9,400 16,590 160,923,000
17/07/2014 9,600 0.10 1.05 9,500 9,600 9,500 8,590 82,464,000
16/07/2014 9,500 0.20 2.15 9,500 9,500 9,300 4,520 42,940,000
15/07/2014 9,300 0.10 1.09 9,500 9,500 9,200 2,660 24,738,000
14/07/2014 9,200 -0.40 -4.17 9,600 9,600 9,200 6,240 57,408,000
11/07/2014 9,600 -0.10 -1.03 9,200 9,600 9,200 6,690 64,224,000
10/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 6,210 60,237,000
09/07/2014 9,700 0.20 2.11 9,500 9,700 9,500 7,390 71,683,000
08/07/2014 9,500 0.30 3.26 9,800 9,800 9,300 16,630 157,985,000
07/07/2014 10,100 0.10 1.00 10,000 10,100 9,900 31,170 314,817,000
04/07/2014 10,000 -0.10 -0.99 10,200 10,200 9,800 14,160 141,600,000
03/07/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 1,410 14,241,000
02/07/2014 10,100 0.20 2.02 10,000 10,200 9,900 24,940 251,894,000
01/07/2014 9,900 0.20 2.06 9,700 9,900 9,700 13,230 130,977,000
30/06/2014 9,700 0.00 ■■ 0.00 9,600 9,800 9,600 5,300 51,410,000
27/06/2014 9,700 0.10 1.04 9,500 9,700 9,500 18,080 175,376,000
26/06/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 7,530 72,288,000
25/06/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 4,930 47,821,000
24/06/2014 9,700 0.10 1.04 9,600 9,700 9,600 7,610 73,817,000
23/06/2014 9,600 -0.10 -1.03 9,400 9,600 9,300 1,400 13,440,000
20/06/2014 9,700 0.10 1.04 9,600 9,700 9,600 1,310 12,707,000
19/06/2014 9,600 0.20 2.13 9,400 9,600 9,400 120 1,152,000
18/06/2014 9,400 0.10 1.08 9,400 9,500 9,400 7,070 66,458,000
17/06/2014 9,300 0.20 2.20 9,000 9,300 9,000 13,040 121,272,000
16/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 1,200 10,920,000
13/06/2014 9,100 0.10 1.11 9,000 9,100 9,000 4,380 39,858,000
12/06/2014 9,000 -0.10 -1.10 9,000 9,100 9,000 7,820 70,380,000
11/06/2014 9,100 0.10 1.11 8,800 9,300 8,800 9,140 83,174,000
10/06/2014 9,000 0.10 1.12 9,100 9,100 9,000 1,010 9,090,000
09/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/06/2014 8,900 -0.20 -2.20 9,100 9,100 8,900 150 1,335,000
05/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 100 910,000
04/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 1,090 9,919,000
02/06/2014 9,100 -0.10 -1.09 9,100 9,100 8,600 6,060 55,146,000
30/05/2014 9,200 0.10 1.10 9,100 9,200 9,100 230 2,116,000
29/05/2014 9,100 0.10 1.11 9,100 9,100 9,100 30 273,000
28/05/2014 9,000 -0.30 -3.23 8,900 9,200 8,800 10,890 98,010,000
27/05/2014 9,300 0.40 4.49 9,000 9,300 9,000 1,320 12,276,000
26/05/2014 8,900 -0.10 -1.11 8,900 8,900 8,900 110 979,000
23/05/2014 9,000 0.10 1.12 9,200 9,200 9,000 4,040 36,360,000
22/05/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 3,120 27,768,000
21/05/2014 8,900 0.00 ■■ 0.00 9,100 9,200 8,900 6,700 59,630,000
20/05/2014 8,900 -0.20 -2.20 9,000 9,100 8,900 7,200 64,080,000
19/05/2014 9,100 0.20 2.25 9,000 9,100 9,000 50 455,000
16/05/2014 8,900 -0.20 -2.20 8,900 9,000 8,600 10,720 95,408,000
15/05/2014 9,100 0.20 2.25 9,300 9,300 8,900 1,050 9,555,000
14/05/2014 8,900 0.10 1.14 9,000 9,000 8,800 1,210 10,769,000
13/05/2014 8,800 -0.30 -3.30 9,100 9,300 8,600 18,980 167,024,000
12/05/2014 9,100 0.10 1.11 9,100 9,100 9,100 10 91,000
09/05/2014 9,000 0.20 2.27 9,000 9,000 8,600 2,520 22,680,000
08/05/2014 8,800 -0.60 -6.38 9,600 9,600 8,800 44,650 392,920,000
07/05/2014 9,400 0.40 4.44 9,500 9,500 9,000 9,120 85,728,000
06/05/2014 9,000 -0.30 -3.23 9,800 9,800 9,000 13,650 122,850,000
05/05/2014 9,300 -0.40 -4.12 9,300 9,300 9,300 50 465,000
29/04/2014 9,700 0.20 2.11 9,700 9,800 9,500 1,720 16,684,000
28/04/2014 9,500 -0.20 -2.06 9,600 9,600 9,500 1,510 14,345,000
25/04/2014 9,700 0.20 2.11 9,600 9,700 9,500 2,000 19,400,000
24/04/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 4,000 38,000,000
23/04/2014 9,500 -0.10 -1.04 9,500 9,500 9,500 590 5,605,000
22/04/2014 9,600 0.60 6.67 9,600 9,600 9,600 10 96,000
21/04/2014 9,000 -0.50 -5.26 9,300 9,500 9,000 9,530 85,770,000
18/04/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 11,050 104,975,000
17/04/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 7,530 71,535,000
16/04/2014 9,500 -0.10 -1.04 9,500 10,000 9,100 10,850 103,075,000
15/04/2014 9,600 -0.40 -4.00 10,100 10,100 9,600 2,820 27,072,000
14/04/2014 10,000 -0.10 -0.99 10,100 10,200 10,000 66,330 663,300,000
11/04/2014 10,100 -0.20 -1.94 10,200 10,200 10,000 17,730 179,073,000
10/04/2014 10,300 0.10 0.98 10,400 10,400 10,200 12,860 132,458,000
08/04/2014 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 13,260 135,252,000
07/04/2014 10,200 0.10 0.99 9,900 10,300 9,900 42,840 436,968,000
04/04/2014 10,100 -0.10 -0.98 10,200 10,600 10,100 13,030 131,603,000
03/04/2014 10,200 0.00 ■■ 0.00 10,800 10,800 10,200 11,070 112,914,000
02/04/2014 10,200 -0.10 -0.97 10,500 10,500 9,800 40,240 410,448,000
01/04/2014 10,300 -0.40 -3.74 10,700 10,700 10,300 32,310 332,793,000
31/03/2014 10,700 0.00 ■■ 0.00 11,000 11,000 10,600 22,720 243,104,000
28/03/2014 10,700 0.00 ■■ 0.00 11,000 11,100 10,700 12,900 138,030,000
27/03/2014 10,700 0.20 1.90 10,400 10,700 10,400 14,440 154,508,000
26/03/2014 10,500 -0.60 -5.41 11,100 11,100 10,500 37,260 391,230,000
25/03/2014 11,100 -0.10 -0.89 11,800 11,800 11,100 48,310 536,241,000
24/03/2014 11,200 0.70 6.67 10,600 11,200 10,600 125,090 1,401,008,000
21/03/2014 10,500 -0.10 -0.94 10,600 10,700 10,500 36,750 385,875,000
20/03/2014 10,600 -0.20 -1.85 10,600 10,900 10,600 116,300 1,232,780,000
19/03/2014 10,800 0.10 0.93 10,600 10,800 10,500 29,150 314,820,000
18/03/2014 10,700 0.10 0.94 10,500 10,700 10,500 68,470 732,629,000
17/03/2014 10,600 0.20 1.92 10,500 10,600 10,400 76,690 812,914,000
14/03/2014 10,400 0.20 1.96 10,300 10,400 10,100 37,040 385,216,000
13/03/2014 10,200 -0.20 -1.92 10,300 10,400 10,200 12,730 129,846,000
12/03/2014 10,400 0.00 ■■ 0.00 10,700 10,700 10,300 17,280 179,712,000
11/03/2014 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 31,150 323,960,000
10/03/2014 10,400 0.20 1.96 10,300 10,500 10,300 25,560 265,824,000
07/03/2014 10,200 -0.30 -2.86 10,600 10,600 10,200 7,100 72,420,000
06/03/2014 10,500 0.20 1.94 10,200 10,900 10,200 83,410 875,805,000
05/03/2014 10,300 0.10 0.98 10,200 10,300 10,100 10,140 104,442,000
04/03/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 16,490 168,198,000
03/03/2014 10,200 -0.60 -5.56 10,700 10,700 10,200 11,050 112,710,000
28/02/2014 10,800 0.50 4.85 11,000 11,000 10,200 27,210 293,868,000
27/02/2014 10,300 0.60 6.19 10,200 10,300 10,100 45,890 472,667,000
26/02/2014 9,700 -0.70 -6.73 10,200 10,300 9,700 92,090 893,273,000
25/02/2014 10,400 -0.10 -0.95 10,400 10,500 10,200 50,450 524,680,000
24/02/2014 10,500 0.20 1.94 10,300 10,500 10,300 68,030 714,315,000
21/02/2014 10,300 0.10 0.98 9,700 10,700 9,600 42,910 441,973,000
20/02/2014 10,200 -0.70 -6.42 10,500 10,800 10,200 98,530 1,005,006,000
19/02/2014 10,900 -0.50 -4.39 11,100 11,200 10,700 59,150 644,735,000
18/02/2014 11,400 0.10 0.88 11,400 11,600 11,000 58,800 670,320,000
17/02/2014 11,300 0.60 5.61 10,700 11,300 10,000 159,720 1,804,836,000
14/02/2014 10,700 0.60 5.94 10,300 10,800 10,300 62,620 670,034,000
13/02/2014 10,100 0.60 6.32 9,500 10,100 9,500 95,040 959,904,000
12/02/2014 9,500 0.50 5.56 8,900 9,600 8,900 56,800 539,600,000
11/02/2014 9,000 0.40 4.65 8,600 9,200 8,600 74,780 673,020,000
10/02/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 16,450 141,470,000
07/02/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,610 14,007,000
06/02/2014 8,700 0.30 3.57 8,600 8,700 8,600 1,010 8,787,000
27/01/2014 8,400 0.00 ■■ 0.00 8,900 8,900 8,400 1,790 15,036,000
24/01/2014 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 20 168,000
23/01/2014 8,400 0.10 1.20 8,400 8,400 8,400 10 84,000
22/01/2014 8,300 -0.10 -1.19 8,400 8,400 8,300 1,840 15,272,000
21/01/2014 8,400 -0.10 -1.18 8,400 8,400 8,400 2,080 17,472,000
20/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 20,100 170,850,000
17/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 25,500 216,750,000
16/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 2,170 18,445,000
15/01/2014 8,500 -0.30 -3.41 8,800 8,800 8,500 28,110 238,935,000
14/01/2014 8,800 0.40 4.76 8,400 8,900 8,400 64,740 569,712,000
13/01/2014 8,400 -0.10 -1.18 8,300 8,400 8,300 29,100 244,440,000
10/01/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 30,200 256,700,000
09/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 22,600 192,100,000
08/01/2014 8,500 0.40 4.94 8,300 8,500 8,200 30,250 257,125,000
07/01/2014 8,100 0.10 1.25 8,100 8,100 8,100 3,100 25,110,000
06/01/2014 8,000 -0.20 -2.44 8,300 8,300 8,000 2,320 18,560,000
03/01/2014 8,200 -0.10 -1.20 8,200 8,400 8,200 36,660 300,612,000
02/01/2014 8,300 0.10 1.22 8,300 8,300 8,300 10 83,000
31/12/2013 8,200 -0.10 -1.20 8,200 8,300 8,200 1,310 10,742,000
30/12/2013 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 3,270 27,141,000
27/12/2013 8,300 0.10 1.22 8,300 8,300 8,300 3,120 25,896,000
26/12/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 4,330 35,506,000
25/12/2013 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 3,060 25,092,000
24/12/2013 8,200 -0.20 -2.38 8,400 8,400 8,200 4,760 39,032,000
23/12/2013 8,400 0.20 2.44 8,300 8,400 8,300 10,720 90,048,000
20/12/2013 8,200 -0.10 -1.20 8,300 8,300 8,200 26,090 213,938,000
19/12/2013 8,300 0.10 1.22 8,200 8,300 8,200 9,110 75,613,000
18/12/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,730 46,986,000
17/12/2013 8,200 -0.10 -1.20 8,300 8,400 8,200 16,320 133,824,000
16/12/2013 8,300 0.30 3.75 8,000 8,300 8,000 2,450 20,335,000
13/12/2013 8,000 -0.40 -4.76 8,300 8,400 8,000 29,320 234,560,000
12/12/2013 8,400 0.30 3.70 8,100 8,400 8,100 3,700 31,080,000
11/12/2013 8,100 -0.40 -4.71 8,500 8,500 8,100 18,660 151,146,000
10/12/2013 8,500 0.10 1.19 8,600 8,600 8,400 6,410 54,485,000
09/12/2013 8,400 -0.20 -2.33 8,500 8,500 8,400 39,150 328,860,000
06/12/2013 8,600 -0.10 -1.15 8,600 8,600 8,400 25,990 223,514,000
05/12/2013 8,700 -0.10 -1.14 8,800 8,800 8,600 24,340 211,758,000
04/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 8,920 78,496,000
03/12/2013 8,800 -0.20 -2.22 8,800 9,200 8,600 49,520 435,776,000
02/12/2013 10,600 -0.10 -0.93 10,700 10,700 10,500 89,030 943,718,000
29/11/2013 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 45,490 486,743,000
28/11/2013 10,700 0.60 5.94 10,200 10,700 10,200 96,640 1,034,048,000
27/11/2013 10,100 -0.20 -1.94 10,200 10,400 10,000 35,370 357,237,000
26/11/2013 10,300 -0.20 -1.90 10,400 10,400 10,200 14,970 154,191,000
25/11/2013 10,500 0.10 0.96 10,900 10,900 10,400 25,150 264,075,000
22/11/2013 10,400 0.30 2.97 10,400 10,500 10,100 154,860 1,610,544,000
21/11/2013 10,100 0.60 6.32 9,800 10,100 9,700 70,010 707,101,000
20/11/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 22,140 210,330,000
19/11/2013 9,500 -0.10 -1.04 9,600 9,600 9,200 86,400 820,800,000
18/11/2013 9,600 -0.30 -3.03 9,900 9,900 9,500 15,260 146,496,000
15/11/2013 9,900 0.60 6.45 8,800 9,900 8,800 60,550 599,445,000
14/11/2013 9,300 0.40 4.49 8,500 9,300 8,500 200 1,860,000
13/11/2013 8,900 -0.60 -6.32 8,900 9,300 8,900 10,960 97,544,000
12/11/2013 9,500 0.30 3.26 9,500 9,500 9,500 50 475,000
11/11/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 2,080 19,136,000
08/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
06/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
05/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
31/10/2013 9,200 -0.10 -1.08 9,200 9,200 9,200 30 276,000
30/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
29/10/2013 9,300 0.60 6.90 9,300 9,300 9,300 20 186,000
28/10/2013 8,700 -0.60 -6.45 8,700 8,700 8,700 140 1,218,000
25/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
21/10/2013 9,300 0.20 2.20 9,300 9,300 9,300 10 93,000
18/10/2013 9,100 -0.10 -1.09 9,100 9,100 9,100 10 91,000
17/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
14/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
11/10/2013 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 230 2,116,000
10/10/2013 9,200 0.20 2.22 9,200 9,200 9,200 50 460,000
09/10/2013 9,000 -0.20 -2.17 9,400 9,400 9,000 1,440 12,960,000
08/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/10/2013 9,200 0.20 2.22 9,200 9,200 9,200 1,500 13,800,000
04/10/2013 9,000 0.00 ■■ 0.00 8,900 9,400 8,900 4,880 43,920,000
03/10/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/10/2013 9,000 -0.10 -1.10 9,000 9,000 9,000 20 180,000
01/10/2013 9,100 -0.20 -2.15 9,000 9,100 9,000 150 1,365,000
30/09/2013 9,300 0.10 1.09 9,400 9,400 8,600 5,100 47,430,000
27/09/2013 9,200 0.60 6.98 8,600 9,200 8,600 1,060 9,752,000
26/09/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
25/09/2013 8,600 -0.60 -6.52 8,600 8,600 8,600 110 946,000
24/09/2013 9,200 0.60 6.98 8,200 9,200 8,200 330 3,036,000
23/09/2013 8,600 -0.40 -4.44 8,600 8,600 8,600 10 86,000
20/09/2013 9,000 0.00 ■■ 0.00 9,300 9,300 8,400 40 360,000
19/09/2013 9,000 -0.30 -3.23 9,000 9,000 9,000 100 900,000
18/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
06/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/09/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/09/2013 9,300 0.10 1.09 9,300 9,300 8,600 30 279,000
03/09/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/08/2013 9,200 0.10 1.10 9,200 9,200 9,200 200 1,840,000
29/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 70 637,000
26/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
23/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/08/2013 9,100 -0.60 -6.19 9,100 9,100 9,100 100 910,000
20/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/08/2013 9,700 0.60 6.59 9,100 9,700 9,100 280 2,716,000
14/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
12/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/08/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/08/2013 9,100 0.50 5.81 9,200 9,200 9,100 30 273,000
06/08/2013 8,600 0.40 4.88 8,200 8,600 8,200 40 344,000
05/08/2013 8,200 -0.20 -2.38 8,300 8,300 8,200 1,120 9,184,000
02/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,000 25,200,000
01/08/2013 8,400 0.20 2.44 8,400 8,400 8,400 8,200 68,880,000
31/07/2013 8,200 -0.10 -1.20 8,200 8,200 8,200 20 164,000
30/07/2013 8,300 0.10 1.22 8,300 8,300 8,300 230 1,909,000
29/07/2013 8,200 0.00 ■■ 0.00 8,700 8,700 8,200 30 246,000
26/07/2013 8,200 -0.60 -6.82 8,500 8,500 8,200 240 1,968,000
25/07/2013 8,800 -0.60 -6.38 8,800 8,800 8,800 70 616,000
24/07/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
23/07/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/07/2013 9,400 0.50 5.62 8,900 9,400 8,900 3,000 28,200,000
19/07/2013 8,900 0.40 4.71 8,500 8,900 8,500 1,900 16,910,000
18/07/2013 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 40 340,000
17/07/2013 8,500 0.10 1.19 8,800 8,900 8,500 13,910 118,235,000
16/07/2013 8,400 0.00 ■■ 0.00 8,900 8,900 8,400 860 7,224,000
15/07/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/07/2013 8,400 -0.20 -2.33 8,400 8,400 8,400 20 168,000
11/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
10/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,030 26,058,000
09/07/2013 8,600 -0.10 -1.15 8,600 8,600 8,600 2,420 20,812,000
08/07/2013 8,700 0.10 1.16 8,700 8,700 8,600 3,150 27,405,000
05/07/2013 8,600 -0.40 -4.44 8,600 8,600 8,600 20 172,000
04/07/2013 9,000 -0.40 -4.26 9,000 9,000 9,000 20 180,000
03/07/2013 9,400 0.10 1.08 9,400 9,400 9,400 30 282,000
02/07/2013 9,300 0.40 4.49 8,400 9,300 8,400 150 1,395,000
01/07/2013 8,900 -0.60 -6.32 8,900 8,900 8,900 50 445,000
28/06/2013 9,500 0.40 4.40 9,100 9,500 9,100 550 5,225,000
27/06/2013 9,100 0.30 3.41 9,400 9,400 8,500 90 819,000
26/06/2013 8,800 -0.50 -5.38 9,100 9,100 8,700 11,740 103,312,000
25/06/2013 9,300 0.50 5.68 9,300 9,300 9,300 1,010 9,393,000
24/06/2013 8,800 0.40 4.76 8,500 8,900 8,500 1,550 13,640,000
21/06/2013 8,400 -0.20 -2.33 9,000 9,000 8,300 1,200 10,080,000
20/06/2013 8,600 0.10 1.18 8,900 8,900 8,600 3,020 25,972,000
19/06/2013 8,500 -0.50 -5.56 8,500 8,500 8,500 10 85,000
18/06/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/06/2013 9,000 0.40 4.65 9,000 9,000 9,000 50 450,000
14/06/2013 8,600 -0.40 -4.44 9,100 9,100 8,600 120 1,032,000
13/06/2013 9,000 0.20 2.27 8,800 9,000 8,800 4,600 41,400,000
12/06/2013 8,800 -0.30 -3.30 9,000 9,000 8,800 14,800 130,240,000
11/06/2013 9,100 -0.20 -2.15 9,500 9,500 9,100 2,030 18,473,000
10/06/2013 9,300 0.60 6.90 8,700 9,300 8,700 11,480 106,764,000
07/06/2013 8,700 0.00 ■■ 0.00 8,300 9,300 8,200 36,180 314,766,000
06/06/2013 8,700 -0.60 -6.45 9,300 9,300 8,700 9,490 82,563,000
05/06/2013 9,300 -0.60 -6.06 9,400 9,400 9,300 11,360 105,648,000
04/06/2013 9,900 0.00 ■■ 0.00 9,500 9,900 9,300 7,340 72,666,000
03/06/2013 9,900 0.00 ■■ 0.00 9,800 9,900 9,700 1,280 12,672,000
31/05/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/05/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/05/2013 9,900 -0.10 -1.00 10,000 10,000 9,700 2,140 21,186,000
28/05/2013 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
27/05/2013 9,600 -0.40 -4.00 9,800 9,800 9,500 1,180 11,328,000
24/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/05/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 5,740 57,400,000
20/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/05/2013 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 140 1,400,000
16/05/2013 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 30 300,000
15/05/2013 10,000 0.20 2.04 10,000 10,000 9,200 150 1,500,000
14/05/2013 9,800 -0.20 -2.00 9,800 9,800 9,800 10 98,000
13/05/2013 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
10/05/2013 9,900 -0.10 -1.00 9,900 9,900 9,900 100 990,000
09/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/05/2013 10,000 0.20 2.04 10,000 10,000 10,000 10 100,000
06/05/2013 9,800 -0.20 -2.00 9,800 9,800 9,800 70 686,000
03/05/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 1,040 10,400,000
02/05/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
26/04/2013 10,000 -0.20 -1.96 10,000 10,000 9,800 190 1,900,000
25/04/2013 10,200 0.00 ■■ 0.00 9,700 10,200 9,700 420 4,284,000
24/04/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
23/04/2013 10,200 0.20 2.00 10,000 10,200 10,000 240 2,448,000
22/04/2013 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 460 4,600,000
18/04/2013 10,000 0.00 ■■ 0.00 9,800 10,200 9,800 560 5,600,000
17/04/2013 10,000 0.10 1.01 10,200 10,200 9,800 30 300,000
16/04/2013 9,900 -0.10 -1.00 10,200 10,200 9,800 2,120 20,988,000
15/04/2013 10,000 0.00 ■■ 0.00 10,200 10,200 9,800 430 4,300,000
12/04/2013 10,000 0.00 ■■ 0.00 10,300 10,300 9,700 1,570 15,700,000
11/04/2013 10,000 -0.30 -2.91 9,900 10,000 9,600 910 9,100,000
10/04/2013 10,300 0.30 3.00 9,800 10,300 9,800 3,010 31,003,000
09/04/2013 10,000 0.00 ■■ 0.00 10,400 10,400 10,000 1,770 17,700,000
08/04/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 70 700,000
05/04/2013 10,000 0.00 ■■ 0.00 9,600 10,000 9,500 1,310 13,100,000
04/04/2013 10,000 0.00 ■■ 0.00 10,300 10,300 9,900 830 8,300,000
03/04/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 510 5,100,000
02/04/2013 10,000 -0.10 -0.99 10,500 10,500 10,000 610 6,100,000
01/04/2013 10,100 0.10 1.00 10,600 10,600 10,100 320 3,232,000
29/03/2013 10,000 -0.20 -1.96 10,700 10,700 9,500 610 6,100,000
28/03/2013 10,200 0.30 3.03 10,200 10,200 10,200 10 102,000
27/03/2013 9,900 -0.60 -5.71 9,800 9,900 9,800 7,300 72,270,000
26/03/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
25/03/2013 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
22/03/2013 10,000 -0.20 -1.96 10,000 10,000 9,900 960 9,600,000
21/03/2013 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 260 2,652,000
20/03/2013 10,200 -0.10 -0.97 10,000 10,200 10,000 100 1,020,000
19/03/2013 10,300 0.00 ■■ 0.00 10,500 10,500 10,000 50 515,000
18/03/2013 10,300 0.00 ■■ 0.00 10,400 10,400 9,900 16,770 172,731,000
15/03/2013 10,300 0.00 ■■ 0.00 10,500 10,500 10,300 560 5,768,000
14/03/2013 10,300 0.00 ■■ 0.00 10,800 10,800 10,300 8,820 90,846,000
13/03/2013 10,300 0.20 1.98 10,300 10,400 10,100 3,420 35,226,000
12/03/2013 10,100 0.20 2.02 10,300 10,400 10,000 26,520 267,852,000
11/03/2013 9,900 0.60 6.45 9,600 9,900 9,400 19,550 193,545,000
08/03/2013 9,300 0.10 1.09 9,500 9,500 8,600 1,250 11,625,000
07/03/2013 9,200 0.20 2.22 8,400 9,400 8,400 1,070 9,844,000
06/03/2013 9,000 -0.10 -1.10 8,500 9,100 8,500 1,020 9,180,000
05/03/2013 9,100 0.40 4.60 9,200 9,200 8,200 1,130 10,283,000
04/03/2013 8,700 -0.10 -1.14 8,300 8,700 8,300 7,970 69,339,000
01/03/2013 8,800 0.30 3.53 8,800 8,900 8,600 7,270 63,976,000
28/02/2013 8,500 -0.40 -4.49 9,400 9,400 8,500 5,010 42,585,000
27/02/2013 8,900 0.00 ■■ 0.00 8,300 8,900 8,300 7,150 63,635,000
26/02/2013 8,900 -0.60 -6.32 8,900 8,900 8,900 1,370 12,193,000
25/02/2013 9,500 0.60 6.74 9,500 9,500 9,500 10 95,000
22/02/2013 8,900 -0.60 -6.32 10,000 10,000 8,900 3,800 33,820,000
21/02/2013 9,500 -0.40 -4.04 9,900 9,900 9,300 480 4,560,000
20/02/2013 9,900 -0.10 -1.00 9,300 9,900 9,300 1,930 19,107,000
19/02/2013 10,000 -0.10 -0.99 9,400 10,800 9,400 11,070 110,700,000
18/02/2013 10,100 0.60 6.32 10,100 10,100 10,100 10 101,000
08/02/2013 9,500 0.00 ■■ 0.00 10,000 10,000 9,500 2,140 20,330,000
07/02/2013 9,500 0.10 1.06 9,500 9,500 9,500 10 95,000
06/02/2013 9,400 -0.40 -4.08 9,600 9,600 9,200 940 8,836,000
05/02/2013 9,800 0.50 5.38 9,800 9,800 9,800 10 98,000
04/02/2013 9,300 0.30 3.33 9,300 9,300 9,300 210 1,953,000
01/02/2013 9,000 -0.60 -6.25 9,000 9,000 9,000 100 900,000
31/01/2013 9,600 0.50 5.49 9,600 9,600 9,600 10 96,000
30/01/2013 9,100 -0.60 -6.19 9,800 9,800 9,100 250 2,275,000
29/01/2013 9,700 0.30 3.19 9,700 9,700 9,700 40 388,000
28/01/2013 9,400 0.60 6.82 9,400 9,400 9,000 3,050 28,670,000
25/01/2013 8,800 0.00 ■■ 0.00 8,200 8,800 8,200 140 1,232,000
24/01/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/01/2013 8,800 0.00 ■■ 0.00 8,200 8,800 8,200 2,900 25,520,000
22/01/2013 8,800 0.00 ■■ 0.00 8,200 8,800 8,200 280 2,464,000
21/01/2013 8,800 -0.60 -6.38 9,400 9,400 8,800 890 7,832,000
18/01/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/01/2013 9,400 0.10 1.08 9,400 9,400 8,700 1,020 9,588,000
16/01/2013 9,300 0.10 1.09 9,300 9,300 9,300 10 93,000
15/01/2013 9,200 0.50 5.75 8,700 9,200 8,700 500 4,600,000
14/01/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/01/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20 174,000
10/01/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/01/2013 8,700 0.00 ■■ 0.00 8,500 8,700 8,300 7,100 61,770,000
08/01/2013 8,700 -0.10 -1.14 8,700 8,700 8,400 7,220 62,814,000
07/01/2013 8,800 0.30 3.53 8,400 8,800 8,400 210 1,848,000
04/01/2013 8,500 0.10 1.19 8,400 8,500 8,400 320 2,720,000
03/01/2013 8,400 -0.10 -1.18 8,500 8,500 8,200 7,060 59,304,000
02/01/2013 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 1,500 12,750,000
28/12/2012 8,500 0.20 2.41 8,400 8,500 8,400 30 255,000
27/12/2012 8,300 0.30 3.75 8,300 8,300 8,300 20 166,000
26/12/2012 8,000 0.20 2.56 7,700 8,000 7,700 3,500 28,000,000
25/12/2012 7,800 -0.10 -1.27 7,700 7,800 7,600 14,160 110,448,000
24/12/2012 7,900 0.10 1.28 7,900 7,900 7,600 1,990 15,721,000
21/12/2012 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 420 3,276,000
20/12/2012 7,800 -0.40 -4.88 8,000 8,000 7,800 1,230 9,594,000
19/12/2012 8,200 0.30 3.80 8,000 8,200 8,000 2,370 19,434,000
18/12/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/12/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,200 17,380,000
14/12/2012 7,900 0.10 1.28 7,900 7,900 7,800 290 2,291,000
13/12/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 250 1,950,000
12/12/2012 7,800 0.20 2.63 7,800 7,800 7,800 30 234,000
11/12/2012 7,600 -0.40 -5.00 7,700 7,900 7,600 1,860 14,136,000
10/12/2012 8,000 -0.10 -1.23 7,700 8,000 7,700 1,400 11,200,000
07/12/2012 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 2,480 20,088,000
06/12/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/12/2012 8,100 0.30 3.85 7,600 8,100 7,600 1,340 10,854,000
04/12/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 170 1,326,000
03/12/2012 7,800 0.10 1.30 7,800 7,800 7,800 20 156,000
30/11/2012 7,700 0.10 1.32 7,700 7,700 7,700 20 154,000
29/11/2012 7,600 0.00 ■■ 0.00 7,900 7,900 7,400 150 1,140,000
28/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/11/2012 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 530 4,028,000
26/11/2012 7,600 -0.10 -1.30 7,500 7,600 7,400 3,130 23,788,000
23/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/11/2012 7,700 0.10 1.32 7,700 7,700 7,700 60 462,000
21/11/2012 7,600 0.20 2.70 7,400 7,600 7,400 50 380,000
20/11/2012 7,400 -0.30 -3.90 7,400 7,400 7,400 370 2,738,000
19/11/2012 7,700 0.30 4.05 7,700 7,700 7,700 30 231,000
16/11/2012 7,400 -0.30 -3.90 8,000 8,000 7,400 1,020 7,548,000
15/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 1,200 9,240,000
14/11/2012 7,700 0.20 2.67 7,500 7,700 7,500 5,030 38,731,000
13/11/2012 7,500 -0.30 -3.85 7,500 7,500 7,500 780 5,850,000
12/11/2012 7,800 0.20 2.63 7,800 7,800 7,800 10 78,000
09/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,000 38,000,000
08/11/2012 7,600 -0.10 -1.30 7,600 7,600 7,600 200 1,520,000
07/11/2012 7,700 -0.20 -2.53 7,700 7,700 7,700 200 1,540,000
06/11/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/11/2012 7,900 0.30 3.95 7,900 7,900 7,900 130 1,027,000
02/11/2012 7,600 -0.30 -3.80 7,900 8,000 7,600 1,030 7,828,000
01/11/2012 7,900 0.00 ■■ 0.00 8,100 8,100 7,900 210 1,659,000
31/10/2012 7,900 0.20 2.60 7,700 7,900 7,700 160 1,264,000
30/10/2012 7,700 -0.10 -1.28 7,700 7,700 7,700 2,650 20,405,000
29/10/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
26/10/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 7,600 59,280,000
25/10/2012 7,800 -0.10 -1.27 7,700 7,900 7,600 2,330 18,174,000
24/10/2012 7,900 0.20 2.60 7,900 7,900 7,900 30 237,000
23/10/2012 7,700 -0.20 -2.53 7,700 7,700 7,700 300 2,310,000
22/10/2012 7,900 0.10 1.28 7,600 7,900 7,600 110 869,000
19/10/2012 7,800 -0.20 -2.50 8,200 8,200 7,800 1,040 8,112,000
18/10/2012 8,000 -0.20 -2.44 8,100 8,100 8,000 370 2,960,000
17/10/2012 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 1,010 8,282,000
16/10/2012 8,200 -0.20 -2.38 8,100 8,200 8,100 1,640 13,448,000
15/10/2012 8,400 0.40 5.00 8,000 8,400 8,000 1,000 8,400,000
12/10/2012 8,000 0.10 1.27 7,600 8,000 7,600 670 5,360,000
11/10/2012 7,900 -0.30 -3.66 8,600 8,600 7,800 3,740 29,546,000
10/10/2012 8,200 0.30 3.80 8,200 8,200 8,200 1,010 8,282,000
09/10/2012 7,900 0.30 3.95 7,900 7,900 7,400 5,520 43,608,000
08/10/2012 7,600 -0.30 -3.80 7,600 7,600 7,600 700 5,320,000
05/10/2012 7,900 0.30 3.95 7,900 7,900 7,900 50 395,000
04/10/2012 7,600 -0.10 -1.30 7,600 7,600 7,600 500 3,800,000
03/10/2012 7,700 -0.40 -4.94 8,400 8,400 7,700 1,010 7,777,000
02/10/2012 8,100 0.30 3.85 7,600 8,100 7,500 6,120 49,572,000
01/10/2012 7,800 -0.40 -4.88 7,800 7,800 7,800 1,500 11,700,000
28/09/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/09/2012 8,200 -0.40 -4.65 8,200 8,200 8,200 610 5,002,000
26/09/2012 8,600 0.40 4.88 8,600 8,600 8,600 10 86,000
25/09/2012 8,200 -0.40 -4.65 8,200 8,200 8,200 880 7,216,000
24/09/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 370 3,182,000
21/09/2012 8,600 0.00 ■■ 0.00 8,700 8,700 8,200 8,000 68,800,000
20/09/2012 8,600 -0.10 -1.15 8,300 8,800 8,300 2,490 21,414,000
19/09/2012 8,700 -0.20 -2.25 8,700 8,700 8,700 500 4,350,000
18/09/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/09/2012 8,900 -0.20 -2.20 8,900 9,000 8,900 2,190 19,491,000
14/09/2012 9,100 0.10 1.11 9,100 9,100 9,100 10 91,000
13/09/2012 9,000 0.30 3.45 9,000 9,000 9,000 10 90,000
12/09/2012 8,700 -0.40 -4.40 8,700 8,700 8,700 5,050 43,935,000
11/09/2012 9,100 0.40 4.60 8,400 9,100 8,300 2,600 23,660,000
10/09/2012 8,700 -0.30 -3.33 8,700 8,700 8,600 4,440 38,628,000
07/09/2012 9,000 0.30 3.45 9,000 9,000 9,000 50 450,000
06/09/2012 8,700 -0.30 -3.33 8,700 8,700 8,700 1,300 11,310,000
05/09/2012 9,000 -0.20 -2.17 9,000 9,000 9,000 920 8,280,000
04/09/2012 9,200 0.20 2.22 9,200 9,200 9,200 80 736,000
31/08/2012 9,000 -0.10 -1.10 8,700 9,000 8,700 1,370 12,330,000
30/08/2012 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 270 2,457,000
29/08/2012 9,100 0.00 ■■ 0.00 8,700 9,200 8,700 3,890 35,399,000
28/08/2012 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 10,020 91,182,000
27/08/2012 9,100 -0.40 -4.21 9,900 9,900 9,100 3,530 32,123,000
24/08/2012 9,500 -0.40 -4.04 9,500 10,200 9,500 3,140 29,830,000
23/08/2012 9,900 -0.50 -4.81 10,500 10,500 9,900 560 5,544,000
22/08/2012 10,400 0.30 2.97 10,500 10,500 10,400 50 520,000
21/08/2012 10,100 -0.50 -4.72 10,400 10,400 10,100 520 5,252,000
20/08/2012 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 920 9,752,000
17/08/2012 10,600 0.00 ■■ 0.00 10,200 10,700 10,200 30 318,000
16/08/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
15/08/2012 10,600 0.00 ■■ 0.00 10,200 10,600 10,200 3,320 35,192,000
14/08/2012 10,600 0.10 0.95 10,600 10,600 10,600 10 106,000
13/08/2012 10,500 0.20 1.94 10,500 10,500 10,500 10 105,000
10/08/2012 10,300 -0.30 -2.83 10,700 10,700 10,300 360 3,708,000
09/08/2012 10,600 0.40 3.92 10,600 10,600 10,600 180 1,908,000
08/08/2012 10,200 -0.30 -2.86 10,700 10,700 10,200 1,310 13,362,000
07/08/2012 10,500 -0.40 -3.67 10,400 10,800 10,400 700 7,350,000
06/08/2012 10,900 0.20 1.87 10,900 10,900 10,900 270 2,943,000
03/08/2012 10,700 -0.30 -2.73 10,600 10,800 10,500 4,220 45,154,000
02/08/2012 11,000 0.30 2.80 11,000 11,000 11,000 1,010 11,110,000
01/08/2012 10,700 -0.10 -0.93 10,800 10,800 10,400 2,160 23,112,000
31/07/2012 10,800 0.00 ■■ 0.00 10,900 10,900 10,500 1,020 11,016,000
30/07/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 4,030 43,524,000
27/07/2012 10,800 0.20 1.89 11,000 11,000 10,400 370 3,996,000
26/07/2012 10,600 -0.40 -3.64 11,300 11,500 10,600 830 8,798,000
25/07/2012 11,000 0.10 0.92 11,000 11,000 11,000 10 110,000
24/07/2012 10,900 -0.50 -4.39 10,900 10,900 10,900 4,120 44,908,000
23/07/2012 11,400 0.40 3.64 10,500 11,400 10,500 2,010 22,914,000
20/07/2012 11,000 -0.10 -0.90 11,000 11,400 10,700 12,140 133,540,000
19/07/2012 11,100 0.50 4.72 11,000 11,100 11,000 1,790 19,869,000
18/07/2012 10,600 -0.40 -3.64 10,700 11,000 10,600 2,010 21,306,000
17/07/2012 11,000 0.50 4.76 11,000 11,000 10,300 3,210 35,310,000
16/07/2012 10,500 -0.30 -2.78 10,800 10,800 10,400 14,940 156,870,000
13/07/2012 10,800 0.20 1.89 11,000 11,100 10,800 5,020 54,216,000
12/07/2012 10,600 -0.40 -3.64 11,500 11,500 10,600 3,010 31,906,000
11/07/2012 11,000 -0.50 -4.35 11,100 11,100 11,000 16,150 177,650,000
10/07/2012 11,500 -0.20 -1.71 11,300 11,500 11,300 810 9,315,000
09/07/2012 11,700 0.20 1.74 11,700 11,700 11,700 150 1,755,000
06/07/2012 11,500 -0.50 -4.17 11,500 11,500 11,500 1,280 14,720,000
05/07/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/07/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/07/2012 12,000 -0.30 -2.44 12,000 12,000 11,700 1,970 23,640,000
02/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
29/06/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 700 8,610,000
28/06/2012 12,300 0.30 2.50 12,300 12,300 12,300 400 4,920,000
27/06/2012 12,000 0.00 ■■ 0.00 11,400 12,000 11,400 610 7,320,000
26/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/06/2012 12,000 -0.60 -4.76 12,100 12,100 12,000 8,520 102,240,000
22/06/2012 12,600 0.00 ■■ 0.00 12,100 12,600 12,100 3,010 37,926,000
21/06/2012 12,600 -0.40 -3.08 12,400 12,600 12,400 30 378,000
20/06/2012 13,000 0.30 2.36 12,200 13,000 12,100 6,310 82,030,000
19/06/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
18/06/2012 12,700 0.20 1.60 12,500 12,700 12,300 12,070 153,289,000
15/06/2012 12,500 0.00 ■■ 0.00 12,300 12,600 12,300 10,170 127,125,000
14/06/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
13/06/2012 12,500 -0.50 -3.85 12,400 12,700 12,400 8,550 106,875,000
12/06/2012 13,000 0.30 2.36 12,500 13,000 12,500 1,310 17,030,000
11/06/2012 12,700 0.30 2.42 12,400 12,700 12,200 3,200 40,640,000
08/06/2012 12,400 -0.60 -4.62 12,900 12,900 12,400 12,030 149,172,000
07/06/2012 13,000 -0.10 -0.76 12,600 13,000 12,500 14,560 189,280,000
06/06/2012 13,100 0.50 3.97 12,500 13,100 12,000 15,610 204,491,000
05/06/2012 12,600 0.40 3.28 12,800 12,800 11,700 1,130 14,238,000
04/06/2012 12,200 -0.60 -4.69 12,200 12,200 12,200 13,220 161,284,000
01/06/2012 12,800 -0.60 -4.48 12,900 13,000 12,800 8,260 105,728,000
31/05/2012 13,400 -0.20 -1.47 13,200 13,400 13,000 2,240 30,016,000
30/05/2012 13,600 -0.10 -0.73 13,500 13,600 13,200 6,110 83,096,000
29/05/2012 13,700 -0.20 -1.44 13,700 13,700 13,400 6,140 84,118,000
28/05/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 80 1,112,000
25/05/2012 13,900 0.50 3.73 13,400 13,900 13,000 17,150 238,385,000
24/05/2012 13,400 -0.10 -0.74 13,100 13,400 13,000 13,250 177,550,000
23/05/2012 13,500 -0.50 -3.57 13,400 13,900 13,300 27,160 366,660,000
22/05/2012 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 9,760 136,640,000
21/05/2012 14,000 -0.30 -2.10 13,600 14,200 13,600 19,710 275,940,000
18/05/2012 14,300 0.30 2.14 13,300 14,300 13,300 21,920 313,456,000
17/05/2012 14,000 -0.70 -4.76 14,500 14,500 14,000 11,760 164,640,000
16/05/2012 14,700 0.70 5.00 14,700 14,700 13,300 11,910 175,077,000
15/05/2012 16,500 -0.40 -2.37 16,600 16,800 16,200 52,400 864,600,000
14/05/2012 16,900 -0.80 -4.52 17,700 17,700 16,900 47,790 807,651,000
11/05/2012 17,700 -0.20 -1.12 18,000 18,000 17,300 33,790 598,083,000
10/05/2012 17,900 -0.30 -1.65 18,900 18,900 17,900 118,300 2,117,570,000
09/05/2012 18,200 0.80 4.60 17,900 18,200 17,700 156,440 2,847,208,000
08/05/2012 17,400 0.80 4.82 17,300 17,400 17,300 13,360 232,464,000
07/05/2012 16,600 0.70 4.40 16,600 16,600 16,600 200 3,320,000
04/05/2012 15,900 0.70 4.61 15,900 15,900 15,900 73,510 1,168,809,000
03/05/2012 15,200 0.30 2.01 14,500 15,200 14,500 52,860 803,472,000
02/05/2012 14,900 0.50 3.47 14,600 14,900 14,400 23,240 346,276,000
27/04/2012 14,400 -0.20 -1.37 14,300 14,900 14,300 14,040 202,176,000
26/04/2012 14,600 0.00 ■■ 0.00 14,500 14,600 14,300 9,490 138,554,000
25/04/2012 14,600 0.30 2.10 14,300 14,800 14,100 4,220 61,612,000
24/04/2012 14,300 -0.10 -0.69 14,200 14,500 14,200 1,780 25,454,000
23/04/2012 14,400 -0.30 -2.04 14,700 14,700 14,300 12,020 173,088,000
20/04/2012 14,700 -0.20 -1.34 14,600 14,700 14,500 6,140 90,258,000
19/04/2012 14,900 -0.10 -0.67 15,000 15,300 14,400 30,980 461,602,000
18/04/2012 15,000 -0.50 -3.23 15,000 15,500 15,000 38,950 584,250,000
17/04/2012 15,500 0.10 0.65 15,500 15,700 15,400 26,420 409,510,000
16/04/2012 15,400 0.60 4.05 15,100 15,500 14,800 28,410 437,514,000
13/04/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 20,740 306,952,000
12/04/2012 14,800 0.00 ■■ 0.00 15,200 15,300 14,800 12,470 184,556,000
11/04/2012 14,800 0.70 4.96 14,200 14,800 14,000 78,340 1,159,432,000
10/04/2012 14,100 -0.10 -0.70 14,200 14,200 14,000 14,840 209,244,000
09/04/2012 14,200 0.10 0.71 14,100 14,200 14,100 36,060 512,052,000
06/04/2012 14,100 0.30 2.17 14,000 14,100 13,700 28,680 404,388,000
05/04/2012 13,800 0.40 2.99 13,500 14,000 13,500 9,500 131,100,000
04/04/2012 13,400 -0.60 -4.29 13,400 13,600 13,400 4,440 59,496,000
03/04/2012 14,000 0.10 0.72 13,500 14,000 13,500 11,850 165,900,000
30/03/2012 13,900 0.00 ■■ 0.00 14,200 14,300 13,900 33,170 461,063,000
29/03/2012 13,900 0.60 4.51 13,900 13,900 13,900 34,770 483,303,000
28/03/2012 13,300 0.00 ■■ 0.00 13,300 13,600 13,300 7,680 102,144,000
27/03/2012 13,300 -0.30 -2.21 13,600 13,800 13,300 4,200 55,860,000
26/03/2012 13,600 0.10 0.74 13,500 13,700 13,500 15,720 213,792,000
23/03/2012 13,500 -0.40 -2.88 13,900 14,000 13,500 16,130 217,755,000
22/03/2012 13,900 -0.20 -1.42 14,100 14,100 13,800 21,240 295,236,000
21/03/2012 14,100 0.50 3.68 13,600 14,100 13,600 24,210 341,361,000
20/03/2012 13,600 0.00 ■■ 0.00 13,700 13,700 13,600 25,310 344,216,000
19/03/2012 13,600 -0.50 -3.55 14,500 14,500 13,600 11,610 157,896,000
16/03/2012 14,100 0.60 4.44 13,700 14,100 13,500 112,170 1,581,597,000
15/03/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 10,680 144,180,000
14/03/2012 13,500 -0.10 -0.74 13,500 13,500 13,100 6,330 85,455,000
13/03/2012 13,600 0.00 ■■ 0.00 13,600 13,900 13,100 530 7,208,000
12/03/2012 13,600 0.30 2.26 13,300 13,600 13,000 5,070 68,952,000
09/03/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 1,230 16,359,000
08/03/2012 13,300 -0.70 -5.00 14,000 14,600 13,300 16,350 217,455,000
07/03/2012 14,000 0.20 1.45 13,200 14,000 13,200 10,340 144,760,000
06/03/2012 13,800 -0.70 -4.83 15,100 15,100 13,800 14,610 201,618,000
05/03/2012 14,500 0.60 4.32 13,900 14,500 13,900 30,550 442,975,000
02/03/2012 13,900 0.10 0.72 14,200 14,200 13,900 3,340 46,426,000
01/03/2012 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 9,020 124,476,000
29/02/2012 13,800 0.60 4.55 13,500 13,800 13,200 29,450 406,410,000
28/02/2012 13,200 0.60 4.76 13,200 13,200 13,100 20,160 266,112,000
27/02/2012 12,600 0.60 5.00 12,600 12,600 12,600 600 7,560,000
24/02/2012 12,000 0.50 4.35 12,000 12,000 12,000 5,720 68,640,000
23/02/2012 11,500 0.50 4.55 11,400 11,500 11,400 1,950 22,425,000
22/02/2012 11,000 0.50 4.76 10,500 11,000 10,500 3,110 34,210,000
21/02/2012 10,500 -0.50 -4.55 10,500 10,500 10,500 2,100 22,050,000
20/02/2012 11,000 0.50 4.76 10,500 11,000 10,500 520 5,720,000
17/02/2012 10,500 0.00 ■■ 0.00 11,000 11,000 10,500 1,810 19,005,000
16/02/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40 420,000
15/02/2012 10,500 0.00 ■■ 0.00 10,100 10,500 10,000 6,360 66,780,000
14/02/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 390 4,095,000
13/02/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/02/2012 10,500 -0.50 -4.55 11,400 11,400 10,500 720 7,560,000
09/02/2012 11,000 0.20 1.85 11,000 11,000 11,000 10 110,000
08/02/2012 10,800 0.40 3.85 10,600 10,800 10,600 710 7,668,000
07/02/2012 10,400 -0.50 -4.59 10,400 10,400 10,400 6,250 65,000,000
06/02/2012 10,900 -0.50 -4.39 10,900 10,900 10,900 2,000 21,800,000
03/02/2012 11,400 0.50 4.59 10,900 11,400 10,900 500 5,700,000
02/02/2012 10,900 0.50 4.81 10,100 10,900 10,000 2,470 26,923,000
01/02/2012 10,400 0.30 2.97 10,400 10,400 10,400 310 3,224,000
31/01/2012 10,100 -0.40 -3.81 10,000 10,100 10,000 830 8,383,000
30/01/2012 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
20/01/2012 10,000 0.40 4.17 10,000 10,000 10,000 50 500,000
19/01/2012 9,600 0.40 4.35 9,600 9,600 9,600 500 4,800,000
18/01/2012 9,200 -0.40 -4.17 9,200 9,200 9,200 20 184,000
17/01/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/01/2012 9,600 -0.30 -3.03 9,600 9,600 9,600 2,610 25,056,000
13/01/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/01/2012 9,900 -0.50 -4.81 9,900 9,900 9,900 1,680 16,632,000
11/01/2012 10,400 0.30 2.97 9,600 10,400 9,600 1,490 15,496,000
10/01/2012 10,100 0.30 3.06 10,100 10,100 10,100 10 101,000
09/01/2012 9,800 0.40 4.26 9,000 9,800 9,000 1,420 13,916,000
06/01/2012 9,400 -0.40 -4.08 10,000 10,000 9,400 100 940,000
05/01/2012 9,800 -0.50 -4.85 9,800 9,800 9,800 1,840 18,032,000
04/01/2012 10,300 0.00 ■■ 0.00 9,800 10,300 9,800 3,860 39,758,000
03/01/2012 10,300 -0.50 -4.63 10,300 10,300 10,300 1,000 10,300,000
30/12/2011 10,800 0.30 2.86 10,000 10,800 10,000 60 648,000
29/12/2011 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
28/12/2011 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
27/12/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/12/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/12/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
22/12/2011 9,600 -0.50 -4.95 9,600 9,600 9,600 10 96,000
21/12/2011 10,100 0.20 2.02 10,100 10,100 10,100 10 101,000
20/12/2011 9,900 0.40 4.21 9,900 9,900 9,900 10 99,000
19/12/2011 9,500 0.20 2.15 9,500 9,500 9,500 500 4,750,000
16/12/2011 9,300 0.40 4.49 9,300 9,300 9,300 1,380 12,834,000
15/12/2011 8,900 -0.40 -4.30 9,700 9,700 8,900 30 267,000
14/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/12/2011 9,300 -0.30 -3.12 9,300 9,300 9,300 50 465,000
12/12/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
09/12/2011 9,600 -0.40 -4.00 9,600 9,600 9,600 100 960,000
08/12/2011 10,000 0.40 4.17 10,000 10,000 10,000 2,080 20,800,000
07/12/2011 9,600 -0.50 -4.95 9,600 9,600 9,600 100 960,000
06/12/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
05/12/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 1,180 11,918,000
02/12/2011 10,100 -0.20 -1.94 10,300 10,300 10,100 30 303,000
01/12/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 910 9,373,000
30/11/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/11/2011 10,300 0.10 0.98 10,300 10,300 10,300 20 206,000
28/11/2011 10,200 0.30 3.03 10,200 10,200 10,200 20 204,000
25/11/2011 9,900 0.40 4.21 9,500 9,900 9,500 1,010 9,999,000
24/11/2011 9,500 -0.40 -4.04 9,500 9,500 9,500 200 1,900,000
23/11/2011 9,900 -0.50 -4.81 9,900 9,900 9,900 210 2,079,000
22/11/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/11/2011 10,400 0.40 4.00 10,400 10,400 10,400 10 104,000
18/11/2011 10,000 0.40 4.17 9,900 10,000 9,800 120 1,200,000
17/11/2011 9,600 -0.40 -4.00 9,600 9,600 9,600 150 1,440,000
16/11/2011 10,000 -0.30 -2.91 9,900 10,000 9,800 4,570 45,700,000
15/11/2011 10,300 -0.20 -1.90 10,300 10,300 10,000 5,250 54,075,000
14/11/2011 10,500 -0.30 -2.78 10,300 10,500 10,300 3,010 31,605,000
11/11/2011 10,800 0.30 2.86 10,800 10,800 10,800 10 108,000
10/11/2011 10,500 0.20 1.94 10,500 10,500 10,500 10 105,000
09/11/2011 10,300 0.30 3.00 10,300 10,300 10,300 10 103,000
08/11/2011 10,000 -0.50 -4.76 10,700 10,700 10,000 18,600 186,000,000
07/11/2011 10,500 -0.50 -4.55 11,500 11,500 10,500 3,060 32,130,000
04/11/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/11/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/11/2011 11,000 0.30 2.80 10,300 11,000 10,300 1,420 15,620,000
01/11/2011 10,700 -0.50 -4.46 10,700 10,700 10,700 150 1,605,000
31/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/10/2011 11,200 0.40 3.70 11,200 11,200 11,200 90 1,008,000
27/10/2011 10,800 -0.50 -4.42 10,800 10,800 10,800 500 5,400,000
26/10/2011 11,300 0.40 3.67 11,300 11,300 11,300 10 113,000
25/10/2011 10,900 -0.50 -4.39 10,900 11,800 10,900 340 3,706,000
24/10/2011 11,400 0.30 2.70 11,400 11,400 11,400 10 114,000
21/10/2011 11,100 0.40 3.74 10,200 11,200 10,200 1,320 14,652,000
20/10/2011 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 510 5,457,000
19/10/2011 10,700 0.00 ■■ 0.00 10,500 10,700 10,200 3,460 37,022,000
18/10/2011 10,700 -0.10 -0.93 10,700 10,700 10,700 50 535,000
17/10/2011 10,800 0.30 2.86 10,200 10,800 10,100 810 8,748,000
14/10/2011 10,500 -0.40 -3.67 11,200 11,200 10,500 30 315,000
13/10/2011 10,900 -0.50 -4.39 11,000 11,000 10,900 3,500 38,150,000
12/10/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
11/10/2011 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
10/10/2011 11,300 0.30 2.73 11,300 11,300 11,300 10 113,000
07/10/2011 11,000 -0.20 -1.79 11,000 11,000 11,000 350 3,850,000
06/10/2011 11,200 0.50 4.67 10,700 11,200 10,700 1,520 17,024,000
05/10/2011 10,700 -0.50 -4.46 11,700 11,700 10,700 13,580 145,306,000
04/10/2011 11,200 -0.50 -4.27 11,800 11,800 11,200 1,930 21,616,000
03/10/2011 11,700 -0.60 -4.88 12,700 12,700 11,700 4,520 52,884,000
30/09/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
29/09/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
28/09/2011 12,300 0.30 2.50 12,300 12,300 12,100 3,800 46,740,000
27/09/2011 12,000 -0.30 -2.44 12,000 12,000 11,800 880 10,560,000
26/09/2011 12,300 0.00 ■■ 0.00 12,300 12,300 11,700 3,990 49,077,000
23/09/2011 12,300 -0.30 -2.38 12,400 12,400 12,000 1,800 22,140,000
22/09/2011 12,600 -0.10 -0.79 12,700 12,700 12,100 2,810 35,406,000
21/09/2011 12,700 -0.20 -1.55 12,800 12,800 12,300 12,410 157,607,000
20/09/2011 12,900 0.10 0.78 12,600 12,900 12,600 500 6,450,000
19/09/2011 12,800 0.30 2.40 12,500 12,800 12,500 520 6,656,000
16/09/2011 12,500 -0.30 -2.34 12,500 12,900 12,200 11,150 139,375,000
15/09/2011 12,800 0.40 3.23 12,800 13,000 11,800 7,280 93,184,000
14/09/2011 12,400 -0.60 -4.62 13,000 13,300 12,400 12,640 156,736,000
13/09/2011 13,000 0.60 4.84 12,500 13,000 12,500 10,510 136,630,000
12/09/2011 12,400 0.20 1.64 12,800 12,800 12,300 8,150 101,060,000
09/09/2011 12,200 0.10 0.83 12,200 12,200 12,200 14,360 175,192,000
08/09/2011 12,100 0.20 1.68 12,300 12,300 12,000 11,550 139,755,000
07/09/2011 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 8,340 99,246,000
06/09/2011 11,900 0.10 0.85 12,000 12,000 11,400 15,200 180,880,000
05/09/2011 11,800 0.00 ■■ 0.00 11,700 12,000 11,700 5,200 61,360,000
01/09/2011 11,800 0.50 4.42 11,300 11,800 11,300 17,810 210,158,000
31/08/2011 11,300 -0.40 -3.42 11,300 11,900 11,200 11,560 130,628,000
30/08/2011 11,700 0.00 ■■ 0.00 11,700 12,000 11,400 11,560 135,252,000
29/08/2011 11,700 0.40 3.54 11,500 11,700 11,400 1,050 12,285,000
26/08/2011 11,300 0.30 2.73 11,000 11,300 10,900 890 10,057,000
25/08/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/08/2011 11,000 0.30 2.80 10,700 11,000 10,700 4,730 52,030,000
23/08/2011 10,700 0.10 0.94 10,700 10,700 10,700 2,200 23,540,000
22/08/2011 10,600 0.50 4.95 10,600 10,600 10,600 10 106,000
19/08/2011 10,100 -0.40 -3.81 10,700 10,700 10,100 2,300 23,230,000
18/08/2011 10,500 -0.10 -0.94 11,000 11,000 10,500 8,970 94,185,000
17/08/2011 10,600 0.10 0.95 10,100 10,600 10,100 4,300 45,580,000
16/08/2011 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 5,300 55,650,000
15/08/2011 10,500 0.10 0.96 10,600 10,600 10,500 160 1,680,000
12/08/2011 10,400 -0.50 -4.59 10,700 10,700 10,400 8,190 85,176,000
11/08/2011 10,900 -0.10 -0.91 10,900 10,900 10,900 10 109,000
10/08/2011 11,000 0.30 2.80 10,200 11,000 10,200 720 7,920,000
09/08/2011 10,700 0.20 1.90 10,000 10,700 10,000 12,280 131,396,000
08/08/2011 10,500 -0.50 -4.55 10,500 10,600 10,500 3,260 34,230,000
05/08/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/08/2011 11,000 0.20 1.85 10,400 11,000 10,300 10,320 113,520,000
03/08/2011 10,800 0.40 3.85 10,800 10,800 10,800 100 1,080,000
02/08/2011 10,400 -0.50 -4.59 10,400 10,400 10,400 6,370 66,248,000
01/08/2011 10,900 0.20 1.87 10,200 10,900 10,200 23,120 252,008,000
29/07/2011 10,700 -0.50 -4.46 10,700 10,700 10,700 6,130 65,591,000
28/07/2011 11,200 0.20 1.82 10,500 11,200 10,500 10,110 113,232,000
27/07/2011 11,000 -0.20 -1.79 11,000 11,000 11,000 2,170 23,870,000
26/07/2011 11,200 0.40 3.70 10,800 11,200 10,400 1,070 11,984,000
25/07/2011 10,800 -0.50 -4.42 10,800 10,800 10,800 20,440 220,752,000
22/07/2011 11,300 -0.30 -2.59 11,200 11,300 11,100 2,530 28,589,000
21/07/2011 11,600 -0.10 -0.85 11,600 11,600 11,200 2,100 24,360,000
20/07/2011 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 1,400 16,380,000
19/07/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 1,800 21,060,000
18/07/2011 11,700 0.30 2.63 11,700 11,700 11,600 300 3,510,000
15/07/2011 11,400 -0.50 -4.20 11,500 11,500 11,400 4,360 49,704,000
14/07/2011 11,900 0.10 0.85 11,900 11,900 11,700 500 5,950,000
13/07/2011 11,800 0.50 4.42 11,300 11,800 11,300 1,910 22,538,000
12/07/2011 11,300 0.00 ■■ 0.00 11,000 11,300 10,800 7,070 79,891,000
11/07/2011 11,300 -0.20 -1.74 11,500 11,500 11,300 3,160 35,708,000
08/07/2011 11,500 -0.50 -4.17 12,000 12,000 11,500 3,300 37,950,000
07/07/2011 12,000 0.50 4.35 12,000 12,000 12,000 170 2,040,000
06/07/2011 11,500 -0.30 -2.54 12,000 12,000 11,500 1,580 18,170,000
05/07/2011 11,800 0.20 1.72 12,000 12,000 11,800 510 6,018,000
04/07/2011 11,600 0.30 2.65 11,800 11,800 11,500 820 9,512,000
01/07/2011 11,300 -0.50 -4.24 11,600 11,600 11,300 8,650 97,745,000
30/06/2011 11,800 -0.20 -1.67 11,800 11,800 11,800 2,300 27,140,000
29/06/2011 12,000 0.20 1.69 12,000 12,000 12,000 500 6,000,000
28/06/2011 11,800 -0.30 -2.48 12,500 12,500 11,800 9,330 110,094,000
27/06/2011 12,100 -0.60 -4.72 12,700 12,700 12,100 9,770 118,217,000
24/06/2011 12,700 0.50 4.10 12,700 12,700 12,700 5,300 67,310,000
23/06/2011 12,200 -0.50 -3.94 12,900 12,900 12,200 2,630 32,086,000
22/06/2011 12,700 0.00 ■■ 0.00 12,800 12,800 12,100 8,100 102,870,000
21/06/2011 12,700 0.60 4.96 11,700 12,700 11,700 2,510 31,877,000
20/06/2011 12,100 -0.60 -4.72 12,300 12,300 12,100 15,160 183,436,000
17/06/2011 12,700 -0.40 -3.05 12,600 13,100 12,600 10,180 129,286,000
16/06/2011 13,100 -0.60 -4.38 13,300 13,600 13,100 22,690 297,239,000
15/06/2011 13,700 -0.70 -4.86 14,000 14,000 13,700 1,560 21,372,000
14/06/2011 14,400 0.50 3.60 14,100 14,500 14,000 12,420 178,848,000
13/06/2011 13,900 0.60 4.51 13,800 13,900 13,500 9,280 128,992,000
10/06/2011 13,300 0.40 3.10 13,400 13,500 13,100 11,740 156,142,000
09/06/2011 12,900 0.60 4.88 12,700 12,900 12,600 29,210 376,809,000
08/06/2011 12,300 -0.20 -1.60 12,300 13,000 12,100 6,120 75,276,000
07/06/2011 12,500 0.10 0.81 13,000 13,000 12,500 12,620 157,750,000
06/06/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
03/06/2011 12,400 0.40 3.33 12,600 12,600 12,000 22,640 280,736,000
02/06/2011 12,000 0.50 4.35 11,900 12,000 11,900 19,850 238,200,000
01/06/2011 11,500 0.50 4.55 11,000 11,500 10,900 6,970 80,155,000
31/05/2011 11,000 -0.30 -2.65 10,800 11,300 10,800 7,480 82,280,000
30/05/2011 11,300 -0.50 -4.24 11,800 11,800 11,300 12,390 140,007,000
27/05/2011 11,800 0.00 ■■ 0.00 11,800 11,800 11,300 15,980 188,564,000
26/05/2011 11,800 0.30 2.61 11,000 11,900 11,000 23,870 281,666,000
25/05/2011 11,500 -0.60 -4.96 11,500 11,500 11,500 4,510 51,865,000
24/05/2011 12,100 -0.60 -4.72 12,200 12,200 12,100 8,330 100,793,000
23/05/2011 12,700 -0.60 -4.51 12,700 12,700 12,700 11,890 151,003,000
20/05/2011 13,300 0.00 ■■ 0.00 12,900 13,800 12,900 9,560 127,148,000
19/05/2011 13,300 0.60 4.72 13,200 13,300 13,200 9,290 123,557,000
18/05/2011 12,700 -0.60 -4.51 13,000 13,600 12,700 38,630 490,601,000
17/05/2011 13,300 -0.70 -5.00 14,000 14,000 13,300 10,170 135,261,000
16/05/2011 14,000 -0.50 -3.45 14,400 14,400 13,800 10,140 141,960,000
13/05/2011 14,500 -0.20 -1.36 14,500 14,500 14,500 2,810 40,745,000
12/05/2011 14,700 0.60 4.26 14,700 14,700 14,700 10 147,000
11/05/2011 14,100 -0.40 -2.76 15,000 15,000 14,100 8,390 118,299,000
10/05/2011 14,500 -0.50 -3.33 15,000 15,100 14,500 16,370 237,365,000
09/05/2011 15,000 -0.10 -0.66 15,000 15,000 14,500 2,810 42,150,000
06/05/2011 15,100 0.40 2.72 14,400 15,100 14,400 20 302,000
05/05/2011 14,700 -0.10 -0.68 15,000 15,000 14,600 7,850 115,395,000
04/05/2011 14,800 0.70 4.96 14,700 14,800 14,700 18,200 269,360,000
29/04/2011 14,100 -0.10 -0.70 14,000 14,400 14,000 9,900 139,590,000
28/04/2011 14,200 -0.50 -3.40 14,200 14,300 14,000 9,650 137,030,000
27/04/2011 14,700 -0.20 -1.34 14,900 14,900 14,200 3,300 48,510,000
26/04/2011 14,900 0.00 ■■ 0.00 14,600 14,900 14,300 3,030 45,147,000
25/04/2011 14,900 0.60 4.20 14,900 14,900 14,500 13,990 208,451,000
22/04/2011 14,300 -0.60 -4.03 14,600 15,000 14,300 7,980 114,114,000
21/04/2011 14,900 -0.50 -3.25 15,400 15,400 14,900 13,610 202,789,000
20/04/2011 15,400 0.60 4.05 14,800 15,500 14,300 17,470 269,038,000
19/04/2011 14,800 -0.70 -4.52 15,000 15,300 14,800 52,260 773,448,000
18/04/2011 15,500 -0.80 -4.91 15,700 15,700 15,500 2,038 31,589,000
15/04/2011 16,300 -0.80 -4.68 17,300 17,300 16,300 20,570 335,291,000
14/04/2011 17,100 -0.90 -5.00 17,600 18,000 17,100 20,290 346,959,000
13/04/2011 18,000 -0.50 -2.70 18,000 18,600 18,000 2,980 53,640,000
08/04/2011 18,500 0.00 ■■ 0.00 17,800 18,500 17,800 3,510 64,935,000
07/04/2011 18,500 -0.70 -3.65 19,800 19,800 18,400 15,820 292,670,000
06/04/2011 19,200 0.10 0.52 19,900 19,900 18,300 62,700 1,203,840,000
05/04/2011 19,100 -1.00 -4.98 20,000 20,000 19,100 39,870 761,517,000
04/04/2011 20,100 -1.00 -4.74 20,100 20,500 20,100 58,520 1,176,252,000
01/04/2011 21,100 -0.80 -3.65 22,000 22,500 21,000 27,180 573,498,000
31/03/2011 21,900 -0.10 -0.45 21,600 22,800 21,600 26,090 571,371,000
30/03/2011 22,000 -0.80 -3.51 21,700 23,000 21,700 34,990 769,780,000
29/03/2011 22,800 -1.20 -5.00 24,100 24,100 22,800 53,450 1,218,660,000
28/03/2011 24,000 -0.50 -2.04 24,500 25,000 24,000 21,210 509,040,000
25/03/2011 24,500 -1.20 -4.67 25,700 26,400 24,500 82,090 2,011,205,000
24/03/2011 25,700 0.40 1.58 27,500 27,500 25,300 99,550 2,558,435,000
23/03/2011 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 55,760 1,410,728,000
22/03/2011 25,300 1.20 4.98 25,000 25,300 25,000 60,400 1,528,120,000
21/03/2011 24,100 1.10 4.78 23,100 24,100 23,000 93,180 2,245,638,000
18/03/2011 23,000 0.00 ■■ 0.00 28,800 28,800 21,400 134,800 3,100,400,000
01/01/1970 4,060 0.00 ■■ 0.00 4,060 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp